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|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.4687|149.059|149.431|140.976|137.1047|127.386|127.8084|127.7277|126.331|126.464|127.1834|127.137|126.473|126.322|125.598|125.046|123.001|119.063|117.943|116.294|115.738|114.625|114.354|114.0541|113.2627|112.557|111.2623|110.2232|108.4316|
2022-02-13 15:36:17|russ2000_0002|PBYI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.04|20.04|20.04|28.6767|28.6767|28.6767|28.6893|28.9913|30.1178|30.1178|30.1178|30.5483|32.0896|32.2132|32.4235|32.4668|32.4931|32.4931|32.5031|36.826|36.9633|37.0643|37.385|37.5949|37.7625|37.8902|38.1251|38.325|38.5731|38.7387|38.9438|39.2033|39.3172|39.6269|39.7209|40.0864|40.3243|40.7339|40.8608||
2022-02-13 15:36:18|russ2000_0003|ULTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:18|russ2000_0004|DXCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3614|25.3714|25.3782|25.4166|25.6542|28.059|28.1023|28.1637|28.3333|28.3705|28.2918|28.624|29.479|29.635|29.788|29.824|45.9074|45.907|46.027|46.045|57.436|57.924|58.718|62.078|62.373|67.331|67.5|67.549|68.55|68.905|69.25|69.5|70.7|71.2|71.7|72.5|74.8|75.4|76.4|77.3|79.2|80|81.3|81.7|83.4|83.8|84.5|84.6|86.3|86.5|86.9|87|88.1|88.4|88.8|90|91|91.2|91.5|91.6|92.3|95.4|96|96.1|96.7|96.7059|96.9|97|
2022-02-13 15:36:21|russ2000_0005|BC|shares_outstanding|0|||||84.992|84.992|85.484|85.732|85.732|86.108|86.108|83.98|83.98|83.98|84.07|88.532|84.07|88.532|89.182|89.2|89.182|89.2|86.675|86.6|86.96|87.958|87.958|87.958|87.952|88.271|88.271|88.3|88.271|88.547|88.556|88.6|88.61|95.119|95.129|95.132|95.21|95.225|95.232|95.257|95.397|95.44|95.438|95.451|95.719|95.787|95.97|97.905|98.26|98.295|98.347|98.466|98.978|99.317|99.548|99.481|99.499|99.192|98.826|91.869|91.982|91.848|91.874|91.811|88.942|87.277|87.344|87.344|87.562|87.649|87.726|87.799|89.382|90.084|90.127|90.161|90.252|90.346|90.799|92.13|94.405|95.493|96.124|96.829|96.975|97.179|96.4616|95.657|95.657|93.197|91.792|90.867|90.3626|88.5255|87.933|87.5672|87.582|87.601|87.6809|88.1635|88.201|88.217|88.263|88.263|88.4452|88.6|88.626|88.661|88.9963|89.051|89.079|89.104|89.274|89.375|89.494|89.631|90.421|90.506|90.842|92.409|92.716|92.749|92.943|92.694|92.8869|91.934|91.168|90.813|90.7689|90.315|89.6895|89.317|89.4397|88.7198|87.687|87.537|87.277|86.792|86.74|86.757|87.063|85.687|82.406|79.569|79.114|79.135|78.421|77.875|77.972|77.4993|77.0953||
2022-02-13 15:36:24|russ2000_0006|ODP|shares_outstanding|0|||||||||||||||||2.4082|2.4082|2.4082|2.4082|8.809|8.809|8.809|7.5966|8.8063|8.8136|10.2892|10.3066|10.3576|10.3687|10.406|10.4199|10.4516|17.4081|17.4346|19.2504|19.349|19.5637|19.8105|20.1034|20.1889|20.4327|21.1028|21.1664|21.6045|22.212|22.2969|22.3948|22.461|22.527|23.281|23.3697|23.4927|23.5707|23.5622|23.5881|23.6254|23.6592|23.6985|23.7455|23.8116|23.9086|36.816|23.7455|37.388|37.4568|33.8904|32.9442|31.674|31.0332|29.8896|29.6498|29.7226|29.8496|29.9714|30.3095|30.6289|30.9199|30.8562|30.8515|30.8788|30.9569|31.3028|31.0194|31.1951|31.3083|31.2586|31.2302|31.5275|31.678|30.7792|29.7025|28.7711|28.3277|27.8409|27.6399|27.4797|27.277|27.2888|27.2958|27.3104|28.0962|28.0863|27.4832|27.4702|28.0651|27.4719|27.4737|27.5503|27.5959|27.7067|28.3059|27.7571|28.0036|28.0468|28.6431|28.3824|28.5161|28.5231|28.5819|28.6084|28.8925|28.9076|53.0714|53.4746|53.7576|53.8621|54.5182|54.6283|54.8138|54.8727|54.892|55.0112|54.393|52.8383|51.509|56.1636|51.8385|51.6118|55.3984|55.7847|55.4453|54.9648|54.3833|54.6278|54.6348|54.6484|53.5182|52.6343|52.6574|52.6718|52.6941|54.7474|53.7472|52.1346||
2022-02-13 15:36:27|russ2000_0007|JBLU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.191|141.9032|142.1886|143.4564|143.7583|144.7961|152.1509|153.1037|153.7039|155.039|155.4043|156.3549|156.7055|157.8838|158.2527|172.622|173.7082|175.4735|175.7123|177.6093|178.5541|180.0315|180.2675|181.5934|224.3088|270.6607|271.118|271.7631|272.8335|300.1176|290.3054|291.4901|292.5377|293.6012|293.8493|294.6873|295.8299|296.8806|297.1606|281.7779|283.2536|284.2599|284.2981|281.0078|281.5156|282.3269|282.3389|295.5871|296.7907|291.8606|291.8116|309.8713|313.2637|314.8145|315.0605|322|322.1547|323.6349|323.7327|337|333.6736|328.9029|320.6469|321|316.4968|312.8466|304.7862|306|300.9468|296.2669|288.694|282|269.7075|272.4259|272.4836|316|316.6369|318.0222|318.0305||
2022-02-13 15:36:30|russ2000_0008|GPK|shares_outstanding|0|||||||||||||||||||||||||||||||||25.1|25.1|25.1|25.1|25.1|25.1|25.1|25.15|25.376|25.498|25.566|25.652|25.682|25.732|26.604|26.606|26.702|26.802|26.885|26.917|27.878|28.645|27.918|27.934|7.6119||||7.562||||7.5614||||7.5624|7.5632|7.5632||7.5672|7.5672|7.5672||7.5662|7.5637|7.5639||7.5549|7.5|198.3645|198.3781|198.417|198.5286|198.579|198.5861|198.6023|198.6691|198.658|198.663|198.6987|198.777|200.605|200.5846|200.9289|200.9786|200.9786|200.9786|341.6234|342.5214|342.5214|342.5225|342.5909|343.2422|343.2452|343.2452|343.2607|343.6202|343.6202|343.6988|343.7307|389.2457|389.3371|389.4748|392.8289|393.6617|393.7063|344.534|347.5202|348.2359|348.613|324.7466|326.9432|327.0207|327.0295|327.0445|328.8357|328.6929|327.6527|324.6887|322.6698|320.0185|318.0373|313.5338|311.2834|310.1088|309.7139|309.7156|310.2795|310.3438|310.3449|299.8916|295.3378|293.9704|290.2448|290.2469|281.7788|278.854|272.545|267.7264|284.2018|307.0457|307.0716||
2022-02-13 15:36:33|russ2000_0009|MMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.148|59.16|59.164|62.648|67.32|72.9|80.952|83.776|83.9|83.944|84.036|84.28|84.347|84.5034|84.7188|84.9352|91.0067||92.665|92.3785|90.2133|86.0378|84.7654|83.5532|82.9703|84.8008|86.9239|86.5147|86.6035|85.2794|85.0662|85.2815|85.2884|85.8052|85.5544|85.4534|86.0831|86.1799|86.6109|87.5027|88.6927|88.778|73.989|74.5864|74.604|73.2095|69.6054|69.9864|70.0492|70.3961|69.8971|69.8281|69.4123|68.6966|68.6578|69.3004|69.1638|67.586|67.474|67.902|68.1|67.97|68.172|68.206|67.981|68.525|68.057|67.889|67.366|66.613|65.86|65.871|65.932|65.437|64.894|64.906|64.892|65.223|64.664|64.822|64.854|65.137|65.12|65.243|64.248|64.371|63.717|63.811|63.811|63.979|63.953|61.313|61.313|61.504|61.452|61.472|61.4718|61.954|61.936|
2022-02-13 15:36:35|russ2000_0010|CGNX|shares_outstanding|0|||||||||||||||||||||||||121.664|102.448|125.664|121.656|136.92|137.32|129.832|130.432|130.912|132.536|134.768|135.072|135.376|135.296|132.688|133.04|133.216|135.08|135.816|135.936|137.16|137.544|137.952|149.768|301.536|304.576|309.104|155.836|161.612|162.5|163.06|163.332|164.168|164.944|166.548|167.024|167.44|163.472|160.068|160.584|161.776|163.828|165.396|167.356|171.412|173.14|173.408|173.692|173.936|174.464|175.2328|175.596|176.424|176.868|170.2|170.512|170.88|171.844|174.728|175.732|179.904|183.892|184.316|184.62|185.18|185.356|189.096|188.684|186.204|181.028|178.14|177.612|177.38|172.896|173.2868|173.388|167.588|167.84|158.2096|158.6217|158.6225|158.6461|158.6463|158.66|158.6895|158.7476|160.1406|164.26|165.8342|168.2582|168.2996|168.892|170.8369|171.5098|171.8445|172.22|173.8077|173.9872|174.5612|173.662|173.68|173.4784|174.0903|173.084|174.2561|174.2044|169.6904|169.712|169.9815|170.2181|171.3319|171.878|173.2987|173.1446|173.1732|173.507|172.8581|172.032|172.1912|170.82|171.5366|170.6606|170.8973|172.44|171.688|173.0473|174.6328|175.79|176.6096|176.7072|176.799||
2022-02-13 15:36:39|russ2000_0012|SSNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.356|143.74|143.846|145.584|153.034|154.75|154.93|155.328|156.1|156.782|157.76|158.164|161.892|162.904|164.426|165.342|165.766|166.916|167.304|168.372|168.862|193.402|194.266|196.9393|198.1328|200.2764|202.7833|203.0427|203.9735|205.2864|205.8293|206.536|207.8026|239.5938|240.4|250.8|252.8|253.7|252.7|254.6|256.1|257.7|255.9|257.6|255.7|255.2|254.2||
2022-02-13 15:36:40|russ2000_0013|WEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||||40||||40|40.186|40.1887|40.199|40.21|40.299|40.353|40.37|40.43|39.9367|39.9804|39.7612|39.625|38.799|38.808|38.7586|38.2568|38.3554|38.282|38.131|38.196|38.848|38.605|38.37|38.437|38.614|38.661|38.754|38.765|38.949|38.774|38.81|38.908|38.899|38.971|38.982|38.987|38.877|38.864|38.87|38.897|38.733|38.745|38.745|38.746|38.801|38.814|42.84|42.841|42.899|42.915|42.921|43.022|43.072|43.086|43.1|43.129|43.246|43.273|43.289|43.321|43.51|43.515|44.122|44.188|44.582|44.796|44.817|47.5|
2022-02-13 15:36:43|russ2000_0014|ISBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.503|296.503|296.503|296.503|296.503|296.503|295.7236|287.3757|281.4587|280.6358|276.4198|275.7459|277.9774|277.9774|278.085|278.085|292.4647|291.9712|291.8447|292.9786|292.9786|289.9739|287.7704|288.5755|287.4256|284.26|282.8911|285.365|285.3599|285.3599|285.3855|285.1977|285.3749|285.9971|353.0461|356.1322|357.1081|357.7581|358.0129|355.2862|347.7522|340.6424|334.8942|323.3855|313.4736|310.5284|309.4494|310.3649|308.3913|306.1765|306.1261|301.7964|299.0416|292.1241|286.2731|280.0665|276.8205|274.7564|247.4399|247.4045|249.9085|249.9194|247.9292|247.6485|247.6013|247.6849|247.9973|
2022-02-13 15:36:45|russ2000_0016|CY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:45|russ2000_0017|TYL|shares_outstanding|0|||||||||||||||||||||21.466|21.466|21.466|21.466|20.825|20.825|20.825|20.825|20.887|20.74|20.57|20.562|20.73|20.736|20.732|21.309|20.847|20.793|20.767|20.721|20.624|20.552|20.534|20.298|20.014|19.689|19.745|19.859|19.862|19.872|19.872|19.875|19.875|19.875|19.875|19.88|19.883|20.008|22.008|21.756|34.116|34.117|34.49|34.49|35.542|39.307|41.807|43.2907|43.291|46.6794|46.6794|47.1794|47.1794|47.1188|47.2238|47.2278|47.5992|47.7055|46.6167|46.2193|45.3739|40.3994|40.6844|41.4442|41.4504|41.4174|41.2106|40.7246|39.7155|39.3763|38.7407|39.1764|39.2276|38.7146|38.8186|38.8922|38.9443|38.4421|38.8703|38.6195|37.9908|37.8551|36.3303|35.4308|35.2908|35.3691|34.9553|35.1201|35.0342|34.6364|32.2285|32.2938|32.064|31.7418|29.7409|29.9719|30.085|30.2789|30.537|31.3311|31.4855|31.8268|32.2316|32.838|33.004|32.8355|33.0192|33.4692|33.6595|33.8537|33.9292|36.7743|36.1042|36.2809|36.615|36.7662|37.062|37.2859|37.5516|37.8858|38.2479|38.6304|38.968|38.2755|38.3228|38.566|38.9757|39.3086|39.7509|40.2303|40.3151|40.5393|40.7239|40.8328|40.9508||
2022-02-13 15:36:49|russ2000_0018|STE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||31.468|31.468|31.728|34.136|34.144|34.424|34.452|34.74|34.78|34.78|35.036|35.044|35.616|35.702|35.714|35.888|66.29|67.172|68.37|67.968|67.9|68.124|67.814|68.02|68.276|68.278|68.162|67.956|67.333|67.498|67.4951|67.517|68.2857|67.6824|68.4984|68.665|68.874|69.299|69.415|69.466|68.868|69.243|69.484|69.741|69.281|69.492|69.515|69.946|69.038|69.117|69.176|69.627|68.096|68.363|67.657|66.976|64.824|64.624|64.873|65.1697|64.8171|63.4168|62.35|59.263|58.805|59.399|58.4362|58.4589|58.579|58.713|59.127|59.227|59.578|59.093|59.336|59.122|59.263|57.966|57.639|57.733|58.082|58.423|58.416|58.759|59.194|58.899|58.908|58.968|59.343|59.413|59.561|59.675|59.835|59.914|85.879|85.92|86.151|85.38|84.928|84.948|85.22|85.123|84.908|84.747|84.651|84.495|84.57|84.517|84.754|84.797|84.791|84.924|85.06|85.251|85.337|85.353|99.746|99.911|100.111|
2022-02-13 15:36:52|russ2000_0019|HIW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||8.986|8.986|14.626|14.626|19.401|19.404|19.408|31.534|31.788|35.636|35.858|35.931|37.948|46.839|51.037|52.943|59.263|59.865|61.628|61.696|62.053|60.919|59.631|58.9774|58.4216|58.1242|54.2397|53.8172|53.1086|52.892|52.897|53.4235|53.3871|53.4002|53.4844|53.0718|53.0972|53.4744|53.6312|53.7163|53.7132|54.0303|54.0528|54.037|54.0302|54.0285|54.1418|54.1369|55.6354|56.2111|56.8793|57.1308|57.1585|57.1672|57.3093|57.6325|63.5454|63.5729|63.8146|70.848|71.0706|71.2853|71.6021|71.615|71.6562|71.6905|72.1302|72.3994|72.5794|72.6477|73.6086|75.6193|78.5299|80.3114|82.1306|83.9684|89.9109|89.9209|90.0617|90.3617|91.27|92.9073|94.0471|94.118|95.3298|96.0919|97.3923|98.571|100.2041|101.6656|102.0181|103.2362|103.2489|103.2669|103.4218|103.4591|103.4883|103.5571|103.6906|103.7046|103.7483|103.756|103.8859|103.8969|103.9082|103.9215|104.0552|104.2095|104.3831|104.8928|
2022-02-13 15:36:56|russ2000_0021|BDC|shares_outstanding|0.353749417792|||||||||||||||||||||||||||||||||||||||||||||16.2871|17.5292|19.1162||16.3448|16.419|16.4265||20.0397|20.2901|20.4783||20.9415|21.0795|21.2144||21.8103||22.2384||21.1042|21.1057|21.1574|21.3706|21.5214|21.7477|21.8585|21.8943|21.8946|22.01|22.0362|22.1633|22.2086|22.2405|22.3481|22.3912|22.3913|20.8362|20.9072|21.0245|21.0309|46.8858|46.8817|47.1105|47.1105|45.9039|43.3359|42.5321|42.5321|43.4426|44.0622|44.955|45.128|44.917|44.5932|43.891|43.7497|43.112|46.4893||46.5725|46.6073|46.6582||46.748|46.808|46.816|47.3459|47.355|47.439|46.58||45.8052|44.79|44.1609|44.019|44.0231|43.6013|43.4538|43.6|43.6013|43.2423|42.8165|42.6403|42.6489|42.6702|41.9762|42.0594|42.06|42.1203|42.144|42.2702|42.27|42.297|42.16|41.0797|41.003|40.636|40.3054|39.455|39.455|45.4525|45.4576|44.902|44.5175|44.5534|44.61|44.7115|44.724|44.875|44.889||
2022-02-13 15:36:59|russ2000_0022|RLJ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.2268|106.3241|106.3001|106.279|106.6462|106.6341|106.6004|106.5655|122.7336|122.7355|122.6876|122.64|122.9013|132.0844|132.0243|131.9647|132.1653|130.1336|125.726|124.6357|124.8078|124.3286|124.2997|124.3642|124.6075|124.6399|174.9136|174.869|175.206|175.2783|175.2152|174.0196|173.667|173.459|170.6324|169.8522|164.8428|165.093|165.0222|165.0028|164.9181|166.6268|166.5798||
2022-02-13 15:37:01|russ2000_0023|HEI|shares_outstanding|1||||72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|77.6371|77.6371|77.745|77.9164|77.745|94.7149|94.753|97.667|98.4732|98.9049|97.7622|98.3336|99.0065|66.0192|99.0065|99.1208|98.9875|99.1525|94.6577|88.5313|79.4655|81.459|81.459|81.459|70.0061|69.4093|68.1777|70.2219|73.593|73.6057|73.593|71.6885|73.593|72.9645|71.0219|71.0219|71.0536|71.06|79.0275|72.0884|72.4059|16.2406|24.9723|27.5026|27.6706|30.7077|30.8001|30.8899|31.8756|47.8319|72.5197|72.6813|71.9081|72.7044|90.579|90.6309|90.8386|90.9713|91.0631|100.4075|100.9633|101.1822|101.8488|107.2064|109.2746|109.3472|109.825|110.0578|109.8891|110.2481|110.4478|111.8091|112.3671|113.7303|115.1907|115.2839|115.5079|116.3926|116.6203|116.9965|117.1844|118.2309|120.353|120.7004|120.9925|121.8838|122.9191|123.3141|124.7003|125.1968|125.7723|125.8331|125.9601|125.9953|124.3588|124.3955|124.5612|124.7867|125.3801|125.6604|125.8452|126.6011|127.3046|127.4121|128.4089|128.4637|128.5815|128.6865|129.0601|129.4458|129.519|129.6167|129.6406|129.7207|129.8398|129.8887|129.9727|130.2246|130.4707|130.5371|130.6113|130.6543|130.9258|131.3242|131.4238|131.543|131.7453|131.8891|132.0031|132.1038|132.735|132.872|132.931|132.956|133.831|134.144|134.496|134.633|134.737|134.93|135.118|135.248|135.351|135.383|135.488||
2022-02-13 15:37:05|russ2000_0025|MANH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.828|94.828|95.752|96.052|96.168|96.528|96.888|98.3571|99.1869|102.856|105.776|106.6328|108.7171|109.2131|110.879|114.0339|115.3089|114.7999|116.1244|116.4972|118.3832|119.421|120.3447|120.9244|120.6342|120.1979|118.3229|118.3663|114.6391|111.2027|108.829|109.6999|108.1342|107.9159|110.4404|107.8558|103.9526|102.222|97.9657|98.3077|98.7272|96.1421|94.2278|92.1576|90.0011|90.0504|89.8685|89.4295|88.6703|86.5466|86.9192|86.4783|84.4269|81.7347|81.6638|81.2399|80.0901|79.6236|78.4839|77.8857|77.2354|76.8502|76.3742|75.8314|75.1206|74.6427|74.1041|73.7996|73.4239|73.0642|72.7664|72.1367|71.6045|71.189|70.234|69.4433|68.9264|68.93|67.7761|66.8194|65.7597|65.3785|64.8604|64.5939|64.3221|63.9005|63.457|63.4957|63.519|63.5261|63.5272|63.6167|63.3976|63.2818|63.1545|
2022-02-13 15:37:08|russ2000_0027|WST|shares_outstanding|0|||||63.208|63.208|63.328|63.392|63.352|63.392|63.392|63.424|63.392|63.432|64.688|63.424|64.708|64.708|64.708|64.88|64.872|64.88|64.892|64.88|65.116|65.224|64.98|64.472|64.588|63.572|63.512|61.968|61.968|62.072|62.164|62.244|62.172|62.428|62.64|58.548|63.148|63.244|63.516|59.94|63.928|63.972|64.196|65.856|66.104|66.124|66.48|66.484|66.564|64.94|65.336|65.532|65.756|65.852|66.136|66.272|67.924|67.992|68.02|60.104|60.132|59.488|59.648|58.656|57.9883|57.4365|57.2725|57.24|57.3351|57.3464|57.3816|57.376|57.6903|57.8484|57.8552|57.92|57.9175|57.9783|58.2424|58.528|59.2976|60.9826|61.2232|61.418|62.1828|63.1354|63.4388|63.4388|64.6045|64.8186|65.3122|65.8|65.9867|66.2972|64.7257|64.6|64.6581|65.0298|65.4319|65.4719|65.5172|65.8|66|66|68.6|68.6|66.4|66.6|66.8|67.2|68.6|67.4|67.6|68|68.2|68.6|69.2|62.2|69.7|70.2|70.6|70.7647|71.0702|71.3|71.9|72.0037|72.0877|72.3|73.0776|73.218|73.1841|73.1|73.5537|74.0025|74.2529|73.9|73.5779|73.5383|74.0797|74.1|73.4837|73.7486|73.9907|74.1|73.6|73.8|73.9|74|73.8|74|74.1||
2022-02-13 15:37:11|russ2000_0029|VRNT|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4304|23.4318|23.4363|23.6657|23.6657|29.7754|29.9504|30.0987|30.6986|30.9055|31.405|31.5776|31.6922|31.8781|32.1814|||||||||32.526||||32.535|32.552|32.544|32.543|32.584|32.8024|34.651|36.615|37.089|38.305|38.787|38.847|38.982|39.128|39.772|40.095|40.158|52.687|53.318|53.454|53.605|54.037|60.568|60.707|60.905|61.358|62.139|62.253|62.266|62.198|63.138|62.679|62.419|62.675|63.735|63.781|63.836|64.012|64.905|65.272|65.333|65.773|66.771|66.824|64.738|64.526|65.4|65.736|65.773|64.999|65.412|65.694||
2022-02-13 15:37:14|russ2000_0031|TDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.603|26.603|26.603|26.63|27.009|27.009|27.009|26.687|26.761|26.802|31.558|31.5867|31.67|31.711|31.8301|31.8598|31.9736|32.0295|32.0444|32.0488|32.1726|32.1726|32.2333|32.2666|32.463|32.4737|32.6665|32.9124|33.2844|33.3175|33.5547|33.6837|34.2378|34.3439|34.6669|34.7197|34.8822|35.0243|35.0989|35.1501|35.3239|35.515|35.8693|36.02|36.0276|35.9995|36.0227|36.0783|36.2091|36.2576|36.2998|36.3634|36.6291|36.7824|36.9643|36.4491|36.7117|36.7886|36.8873|37.1627|37.3564|37.4168|37.4906|37.5712|37.5602|37.5571|36.5518|36.6556|35.3316|35.3848|35.4385|34.5146|34.4689|34.6194|34.9404|35.1108|35.223|35.3336|35.4365|35.5402|35.6978|35.9086|36.0723|36.0873|36.2326|36.3764|36.4684|36.548|36.6575|36.8569|36.8717|36.9535|37.0223|46.6066|46.6552||
2022-02-13 15:37:16|russ2000_0032|FAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.132|104.238|104.457|105.17|105.327|105.445|105.41|106.079|106.338|106.589|107.239|108.142|107.628|105.689|105.9|106.702|107.1|107.253|107.541|108.367|108.642|108.744|109.098|109.564|109.699|109.82|109.944|110.528|110.721|110.817|110.925|111.545|111.658|111.787|111.496|112.072|112.217|112.336|112.476|111.417|111.519|111.645|110.353|109.741|109.919|109.822||
2022-02-13 15:37:18|russ2000_0034|AZPN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.804|13.804|16.954|15.748|16.18|19.152|19.458|19.694||20.13|20.592|21.186|21.213||23.5706||||25.175|25.3394|26.0961|28.83|29.7143|29.8212|30.566||31.5404|31.7926|35.4885||37.9608|38.1506|38.7952|39.0458|39.8194|40.4845|41.205|41.4834|42.0252|42.3722|42.8917|43.0664|43.5785|43.9257|45.1674|48.857|53.4615|80.6555|88.087|89.991|89.991||89.9912||90.0268|90.0499|90.0723|90.093|90.1134|91.5085|92.1306|92.4348|93.0524|93.4551|94.1902|94.2384|94.0685|93.7745|93.6576|93.466|93.5388|93.6159|93.9007|93.6838|93.2305|92.6175|92.2542|91.6618|90.7664|88.8676|86.0383|84.5042|83.2649|83.3893|82.0309|80.178|77.4681|76.2449|74.6618|73.4212|72.707|72.0344|71.5456|71.1867|70.8622|69.8032|69.1085|68.6246|68.3175|67.9705|67.5989|67.7187|67.7579|67.8298|68.0139|67.9122|66.9425|66.6563|
2022-02-13 15:37:21|russ2000_0035|MTN|shares_outstanding|0.972410062213|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1144||34.304|34.457|34.467||34.528|34.533|34.577|34.6175|34.6175|34.622|34.9056|34.9336|34.9336|35.1212|35.1317|35.1491|35.1496|35.1541|35.1825|35.1886|35.1886|35.2749|35.2749|35.2995|35.3017|35.3377|35.4071|35.5611|35.9468|36.5962|37.1665|37.9839|38.8761|39.0363|38.7453|38.8807|39.0081|38.8601|39.6317|38.7194|38.4022|36.9224|36.7199|36.4072|36.4349|36.1715|36.2428|36.2483|36.2919|35.9091|35.977|36.0066|36.0674|36.0702|36.0001|36.0125|36.0483|35.5821|35.8779|35.9091|35.9128|35.9546|36.1238|36.1448|36.1799|36.2037|36.3156|36.3472|36.3609|36.5138|36.2392|36.2522|36.1604|36.1795|39.6259|39.984|40.007|40.081|40.467|40.482|40.38|40.527|40.404|40.2537|40.256|40.341|40.312|40.321|40.159|40.225|40.286|40.2563|40.302|40.425|40.483||
2022-02-13 15:37:24|russ2000_0036|WCG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:24|russ2000_0037|CUBE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3452|37.3452|37.3452|37.3452|37.3452|57.0102|57.1753|57.2065|57.2955|57.3355|57.4088|57.6868|57.7002|57.5772|57.5908|57.6205|57.6352|57.6379|58.1918|60.1376|92.383|92.655|92.9021|92.9581|95.4351|98.5968|98.8314|98.8542|99.0023|122.0589|122.3908|122.6848|127.43|131.7945|133.2079|134.4301|136.4864|139.3284|142.2069|147.0784|153.2339|163.9567|166.1511|167.4384|170.9267|174.6679|177.1267|178.2499|179.8586|180.0831|180.174|180.1975|180.8808|182.2157|182.28|185.8769|186.3043|187.1451|188.1371|191.6264|193.5543|193.557|193.5872|193.729|193.748|197.406|200.4216|201.7689|203.2848||
2022-02-13 15:37:26|russ2000_0038|PB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.346|10.346|10.39|10.39|10.382|10.4356|10.4576|10.503|10.543|16.1685|16.1917|16.151|16.2109|16.2401|16.2701|18.8859|18.8959|18.8959|18.9722|18.9643|20.9296|20.9447|20.9898|22.3785|22.381|27.4764|27.5363|27.5625|27.8208|27.8692|32.7642|32.7868|32.7928|43.8016|43.8172|44.1262|44.1883|44.2788|46.0595|46.0776|46.0913|46.1056|46.109|46.1529|46.5409|46.5756|46.6219|46.6535|46.684|46.7816|46.8884|46.8929|46.9103|47.2969|47.4736|56.0582|56.4471|57.0138|60.3152|60.3829|66.0481|66.2611|69.7445|69.7562|69.7796|70.0238|70.0397|70.0405|70.0217|69.5434|69.4801|69.4776|69.491|69.4799|69.488|69.484|69.4909|69.8193|69.8382|69.838|69.8468|69.8459|69.2614|68.3968|94.746|92.6517|92.6605|92.5624|92.5708|92.9285|92.9348|92.1605|92.17|
2022-02-13 15:37:29|russ2000_0039|JACK|shares_outstanding|0||||||||||||||||||||||||||||||||72.7|72.7|72.7||72.7|72.7|76.958|76.298|76.28|76.43|76.43|76.468|77.086|77.118|77.156|77.336|77.35|77.38|78.314|77.604|77.64|77.642|77.68|77.682|77.704|77.966|78.12|78.194|78.398|78.62|78.274|75.856|76.232||76.534|76.552|76.41|76.528|76.65|76.6972|77.3054|77.8642|78.0961|78.4963|78.7318|79.4473|78.215|77.1161|73.0553|73.0553|72.051|72.5732|72.6126|72.5732|73.6237|73.3466|72.7694|71.5922|71.0462|71.2796|68.5344|70.5336|70.8223|71.5269|67.9903|62.5825|62.8269|59.7356|59.4623|58.713|56.7011|56.7683|56.8725|57.0799|73.951|57.261|55.2487|54.9394|55.0753|52.8212|51.6377|49.6961|46.7797|44.2464|44.0483|44.2079|44.528|43.8723|43.2078|44.197|43.2637|42.5889|42.9695|40.0346|39.0296|38.5556|38.793|37.3804|36.5773|35.7816|34.6818|32.5408|32.6787|32.3347|31.6305|29.4174|29.4245|29.4321|29.5322|28.423|27.2555|25.736|25.8068|25.8134|25.8213|24.3984|23.0885|22.6718|22.6778|22.7229|22.9291|22.2225|21.6715|21.0126||
2022-02-13 15:37:32|russ2000_0040|THS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8013|31.0878|31.0878|31.0878|31.2025|31.2025|31.2025|31.2025|31.2025|31.2043|31.2043|31.2043|31.222|31.5339|31.5475|31.5492|31.8156|31.9285|31.9989|34.7694|35.3899|35.397|35.44|35.502|35.868|35.904|35.921|35.951|36.156|36.169|36.197|36.242|36.35|36.394|36.493|36.754|37.072|42.271|42.663|42.86|43.056|43.091|43.126|56.433|56.702|56.729|56.76|56.9|57.2|57.2|56.6|56.4|56.3|56.1|56|56.2|56.2|56.2|56.2|56.4|56.5|56.5|55.9|56.2|55.7|55.8||
2022-02-13 15:37:34|russ2000_0042|NBIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16.763|16.766|18.37|16.87|16.939|16.951|17.687|17.709|18.144|18.209|18.931|18.961|18.962|19.081|21.608|21.8532|21.9277|22.062|25.3145|25.441|25.655|26.213|30.348|30.4021|30.4716|30.5826|30.6623|31.2646|31.4619|35.2627|35.3119|36.3185|36.403|36.4583|36.5328|36.6414|36.7003|36.8889|37.1325|37.7116|37.8669|37.8726|37.906|37.988|37.9899|37.9969|38.274|38.3953|38.4376|38.5898|38.6738|39.0546|39.0899|39.2069|43.9916|54.8236|54.841|54.8497|54.8821|55.1911|55.2369|55.254|55.2627|66.3063|66.3202|66.3811|66.4469|66.7124|66.9981|67.3432|67.3512|75.8587|75.919|75.9964|76.4659|85.3723|85.7504|85.8841|86.2626|86.5731|86.7516|86.8661|86.8833|87.5199|88.2169|88.462|88.7939|89.8821|90.4032|90.6732|90.7971|91.284|91.536|92.08|92.272|92.8|93.2|93.4|93.5|94.5|94.6|94.8||
2022-02-13 15:37:37|russ2000_0043|FANG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1115|36.9865|36.9865|42.1615|47.021|47.1062|50.7001|50.8076|56.6804|56.8876|59.0084|63.6752|66.6564|66.797|71.6978|71.7059|78.0661|90.1439|98.1277|98.1289|98.1673|98.1673|98.6106|98.6196|98.6736|164.2734|164.6156|164.2734|161.1423|159.0023|157.8158|157.8241|157.8498|158.0882|180.984|181.0492|180.791||
2022-02-13 15:37:38|russ2000_0044|CW|shares_outstanding|0|||||||||||||||||||||||||40.144|39.92|39.92|39.032|40.144|40.144|40.152|39.088|40.328|40.328|40.32|40.488|40.472|40.472|40.472|40.488|40.472|40.472|40.472|40.488|40.472|40.488|40.488|40.488|40.488|40.472|40.488|40.624|40.624|40.624|40.624|40.648|40.68|40.696|40.712|40.7|40.732|40.816|40.816|40.764|40.564|40.764|40.332|40.16|40.1373|40.0421|40.056|40.0691|40.0691|40.2874|40.2976|40.2989|40.668|40.92|40.92|41.0892|41.152|41.2712|41.2712|41.5717|41.866|41.572|42.85|42.8763|43.2285|43.349|43.4795|43.6039|43.8049|43.9236|43.9363|44.0234|44.2925|44.4295|44.473|44.7169|44.7289|44.9013|44.9772|45.2114|45.2244|45.5571|45.6118|45.6242|45.8616|46.0716|46.1016|46.1338|46.3652|46.608|46.6843|46.4847|46.7772|46.9466|46.7799|46.4499|46.7172|47.0719|47.3679|47.6388|48.2727|48.1346|48.0241|47.9045|47.5552|46.9248|45.7209|44.6213|44.5997|44.4228|44.2282|44.181|44.2846|44.1379|44.1294|44.1235|44.2353|43.9815|43.7902|42.7724|42.801|42.7158|42.6893|42.6802|41.6934|41.5652|41.502|40.9164|40.9433|40.8717|40.4735||
2022-02-13 15:37:41|russ2000_0046|SEMG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:42|russ2000_0047|CNO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.0981|100.1158|100.1158|150.7158|151.1233|151.0579|151.0579|151.0665|151.273|151.5134|151.5132|151.5185|151.9236|152.1651|150.8452|188.6993|186.357|184.6555|184.6555|184.7259|184.7516||184.7538|184.8862|184.8862|250.7862|250.9298|251.0447|251.0464|251.0842|251.4049|249.4152|243.2473|241.3045|239.2194|234.0264|229.5067|221.5024|223.5021|219.3787|222.0072|220.3238|219.2669|213.7552|207.64|203.3245|198.6319|193.4677|186.7418|184.0285|179.0984|176.2406|173.544|173.7536|172.1038|169.0189|167.7623|166.8579|167.3543|164.4331|164.6344|162.2017|159.9552|156.768|152.1835|148.0842|143.61|141.7186|138.9314|135.2791|132.2683|129.105|124.2699|120.3772|
2022-02-13 15:37:44|russ2000_0048|DAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|98.9793|99.8542|100.0364|100.0651|100.0842|100.1066|134.1643|139.4141|139.9344|140.4412|141.1433|144.126|146.1821|146.8669|147.1494|147.3194|147.6545|147.897|148.0983|148.2641|147.3688|145.6955|145.204|145.3383|157.1488|155.7994|169.9497|166.0701|163.4581|160.6316|153.99|150.068|148.0745|143.733|143.8131|143.9383|144.5416|144.6563|144.8612|144.984|145.4659|144.5446|144.6628|144.6634|143.9018|143.9138|143.9239|143.9425|144.481|144.4823|144.4912|144.5157|145.1427|145.2288|144.2288||
2022-02-13 15:37:46|russ2000_0050|SF|shares_outstanding|0.144560669456|||||22.7099||22.7382||22.7382|22.6251|22.6203|||23.2567|23.2472||23.0351||23.0351||22.955||22.955||||||||||||||||22.5351|||22.5398|22.9121|23.0489|22.9073|||23.1239|22.8139|22.8004|22.6926|23.4298|23.4298|23.1916|22.9713|23.4257|23.2818|25.9885|30.7456|31.9364|32.0129|32.0489|31.4731|31.7017||||32.576|32.5176|32.6951|32.5503|33.1974|33.1641|33.1711|32.9875|33.1326|33.1326|31.937|31.4873|31.9536|31.8978|31.865|31.7276|33.8417|33.7727|33.4138|33.2375|33.5949|33.3925|33.4644|33.8185|40.0229|40.1215|39.8429|39.1076|50.4627|50.7605|51.1146|52.4385|52.927|52.9552|53.5375|57.7174||61.6055|64.0635|68.178|69.8258|78.8335|75.5675|77.7418|79.1816|80.58|80.58|80.58|80.3896|80.58|80.58|80.58|94.8067|95.3564|95.36|95.36|98.1883|98.2004|98.5596|99.0157|101.7821|101.8103|104.1495|104.2618|99.6803|99.6796|99.3147|99.3808|102.6428|102.6534|102.4648|102.7009|107.866|107.5858|106.9454|108.0177|106.537|106.4654|104.3767|102.561|102.7686|102.7278|102.8372|103.004|105.2154|105.0903|104.7878|104.499||
2022-02-13 15:37:50|russ2000_0051|GWRE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2757|52.6104|53.9566|55.4052|56.4502|57.4055|57.9093|66.9787|67.9471|68.5571|69.0823|69.5889|70.1618|70.5484|71.0057|71.4917|72.0542|72.5228|73.0399|73.511|73.9484|74.3785|75.0076|75.3621|77.2792|80.2597|80.6117|81.0095|81.3905|81.7935|82.1409|82.5744|82.8724|83.167|83.4619|83.7919|83.7752|83.281|83.1942|83.3052||
2022-02-13 15:37:52|russ2000_0052|UNFI|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.756|24.756|24.756|34.714|34.714|34.75|36.35|36.35|36.35|36.368|36.498|36.52|36.52|36.528|36.566|36.656|37.128|37.17|37.306|37.332|38.008|38.21|38.212|38.22|38.27|38.908|39.02|39.092|39.348|39.877|40.118|40.13|40.792|41.029|41.287|41.4358|41.661|42.197|42.248|42.399|42.785|42.813|42.822|42.831|42.871|42.874|42.871|42.9|42.9388|42.9995|43.008|43.074|43.192|43.268|43.531|48.175|48.317|48.475|48.493|48.753|48.805|48.888|49.011|49.279|49.295|49.314|49.33|49.4716|49.6253|49.6512|49.771|49.8865|50.071|50.087|50.096|50.315|50.331|50.38|50.383|50.581|50.592|50.611|50.622|50.801|50.408|50.441|50.411|50.811|50.818|51.104|52.886|53.3192|53.56|54.677|54.691|56.135|56.148|56.341|56.4|58.1||
2022-02-13 15:37:55|russ2000_0054|TEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.247||||33.8819||||33.8148|||33.675|33.672|33.9786|35.0729|35.6596|36.4988|37.3132|38.2542|39.0887|40.0604|40.0464|40.0588|40.0615|40.0526|40.3599|41.8833|40.8242|40.8242|41.389|41.5846|42.0042|42.9809|43.3969|43.6044|44.1126|44.25|45.076|45.3898|45.5273|45.7906|46.2901|46.4648|46.5659|46.5978|46.8733|46.9156|46.7603|46.9053|47.2477|47.2827|47.4394|59.495|60.9995|59.7292|59.9681|60.2471|61.7273|60.2377|60.2225|62.1013|60.6598|60.0744|60.1884|60.4947|60.7531|61.0971|60.8719|60.87|60.9784|63.8502|63.8604|61.2096|61.4103|61.0021|58.3443|57.5938|57.5709|56.9804|55.5081|54.236|54.0893|53.3111|52.0435|51.4406|51.4244|51.4223|51.4302|80.8762|80.9509|80.9477|80.9204|80.9278|81.2584|81.2623|81.4083|81.4297|81.9688|81.9712|82.0706||
2022-02-13 15:37:57|russ2000_0055|MTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||115.936|115.936|110.888|116.046|116.046|116.468|111.952|116.532|116.546|116.546|116.738|116.738|116.74|116.79|116.892|117.142|117.23|117.258|114.504|117.806|117.896|117.9|118.298|115.651|114.167|113.8678|114.106|113.34|109.511|109.003|109.02|109.078|105.491|105.778|105.8451|106.3292|106.487|106.826|106.9853|107.2184|107.2209|106.0866|105.9003|103.907|100.8029|100.2514|98.7336|98.464|98.5065|98.4128|98.6713|98.575|97.9469|96.2609|95.5732|92.2375|91.2179|88.0464|87.267|85.6924|82.9953|82.7999|83.0673|81.9543|81.7933|81.7932|124.9494|125.0685|125.0685|124.9515|125.094|125.102|125.1017|125.1011|125.5617|200.4496|200.4496|200.4496|201.1425|201.1466|201.1715|201.172|202.03|202.032|202.032|202.032|337.758|337.758|337.758|337.758|338.516|338.56|338.56|338.56|339.639|339.639|339.651|339.657|340.636|340.636|345.474|340.663|341.434|370.557|370.562|370.567|371.348|362.15|362.155|355.371|355.986|354.177|348.709|347.308|338.567|338.567|338.5735|338.574|339.316|339.3156|329.335|320.336|
2022-02-13 15:38:01|russ2000_0056|POL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:01|russ2000_0057|DLX|shares_outstanding|0|||||85.908|85.908|85.908|85.908|86.54|85.908|85.99|85.548|85.656|85.656|85.611|85.263|85.486|85.263|85.393|85.05|85.136|85.187|85.225|85.365|85.417|85.403|85.293|85.211|84.823|84.681|84.415|84.075|84.053|84|83.99|83.938|83.894|83.861|83.742|83.797|83.096|82.584|82.584|82.549|82.466|82.361|82.32|82.375|82.317|82.432|82.512|82.364|82.364|82.364|82.329|82.056|82.163|82.198|81.171|81.326|80.827|80.716|80.264|80.481|79.415|75.532|75.39|72.02|72.219|72.3312|72.4518|72.5555|70.655|68.2059|66.1875|64.102|64.3523|62.4491|61.9443|61.4459|56.6831|53.7464|51.2847|50.1731|50.001|50.0151|50.2251|50.2657|50.536|50.617|50.688|50.735|51.302|51.415|51.504|51.519|51.899|52.1815|52.1309|51.3961|51.499|51.523|51.1358|51.1|51.1067|51.137|51.204|51.189|51.338|51.376|51.302|51.338|51.395|51.026|50.817|50.826|50.991|50.541|50.9|50.614|50.669|50.385|50.482|50.344|50.043|49.759|49.67|49.742|49.929|49.96|49.219|49.019|48.91|48.76|48.586|48.546|48.502|48.351|48.12|47.953|47.841|47.623|46.305|44.647|43.638|42.928|42.099|42.126|41.691|41.855|41.893|41.973|42.104|42.537|42.601|42.7|
2022-02-13 15:38:05|russ2000_0058|CASY|shares_outstanding|1||||35.456|35.456|35.456|35.456|35.456|36.296|45.74|45.74|45.74|45.74|45.736|45.74|45.74|47.148|47.148|47.148|47.148|45.74|47.148|45.796|47.148|45.74|47.148|47.148|47.148|45.74|45.74|44.004|44.004|44.004|44.008|44.174|44.204|44.308|44.308|44.328|44.328|44.352|44.372|44.44|44.476|51.842|51.842|51.86|51.87|51.934|52.15|52.42|52.448|52.444|52.45|52.45|52.462|52.482|52.526|52.538|52.561|52.6|52.627|52.696|52.707|52.712|52.735|52.739|50.375|49.4508|49.4668|49.4788|49.4928|49.4948|49.5148|49.5429|49.6154|49.6238|49.6386|49.6497|49.6497|49.6691|49.826|49.8652|49.8652|50.0159|50.0589|50.1319|50.1737|50.1898|50.2724|50.3264|50.3612|50.3687|50.4107|50.4583|50.5237|50.6137|50.6545|50.681|50.7102|50.7332|50.7697|50.8253|50.8263|50.8589|50.8779|50.9137|50.916|50.9262|50.9697|37.9313|37.9505|37.9667|38.0442|38.0617|38.0803|38.1403|38.2961|38.308|38.33|38.3525|38.406|38.4803|38.488|38.5074|38.6269|38.7292|38.8514|38.8862|38.988|39.0066|39.0506|39.0556|39.1959|39.1912|39.1982|38.7658|38.1109|37.6128|37.5341|36.8743|36.5932|36.604|36.6307|36.6645|36.7826|36.7916|36.7936|36.8063|36.9068|36.9357|36.9472|36.9499|37.1022|37.1088||
2022-02-13 15:38:09|russ2000_0059|EPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|13.86|13.862|13.862|13.862|13.862|15.086|15.091|14.936|15.0365|14.8095|14.7228|14.7237|14.7237|14.729|14.7989|14.7982|17.1057|17.1057|17.1783|17.1836|17.2433|17.2949|19.6526|19.6575|20.4956|24.0619|24.9291|25.0611|25.0512|25.2228|25.8807|26.3658|26.4485|26.4578|26.4742|26.4779|26.6519|26.6674|28.0841|28.0691|28.21|30.6374|32.8728|34.7287|34.9498|34.9475|36.5146|42.8724|42.8843|46.4959|46.5353|46.543|46.6408|46.6567|46.7246|46.7267|46.822|46.8373|46.841|46.8874|47.0391|47.1648|47.9902|51.6552|53.4475|53.4709|57.1495|57.1259|57.178|57.2168|59.1579|60.824|63.3413|63.6252|63.628|63.6471|64.7714|73.6608|73.6649|74.1251|74.3189|74.3479|74.337|74.3479|75.4833|77.556|78.2395|78.4629|78.5876|74.6128|74.6134|74.6028|74.7674|74.803|74.8058||
2022-02-13 15:38:12|russ2000_0060|MKTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2479|23.0321|27.9608|28.8381|29.7073|30.5731|30.6738|32.2821|32.3444|33.6328|33.4888|33.4137|33.0253|33.5729|33.574|33.6678|34.2657|31.7082|34.3355|34.3708|34.3765|34.8813|35.0858|33.7636|33.7269|37.8674|38.0106|38.1642|38.7693|39.0846|37.2697|37.2935|37.4071|37.5062|37.562|37.626|37.7289|37.7717|37.569|37.4294|37.3187|37.3395|37.3085|37.3079|37.4093|37.5714|37.6368|37.5942|37.5438|37.5432|37.5541|37.548|37.6207|37.6144|37.579|37.5966|37.6399|37.7002|37.7535|37.7808|37.936|37.9149|37.938|37.9649|38.0053|37.9858|38.0085|38.0265||
2022-02-13 15:38:14|russ2000_0062|AEO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||155.6074|155.6074|155.6074|155.6074|155.6074|155.6074|202.0998|202.0998|202.0998|202.0998|202.0998|202.0998|199.2677|199.5644|199.5682|199.6792|200.1529|202.3448|201.4183|205.2924||202.3418|206.7766|203.0075|205.8291|208.2489|208.4558|209.5532|209.7511|210.1199|209.6942|207.5652|208.7766|211.1514|214.3118|215.8081|215.5292|216.075|216.3328|216.3328|213.4513|213.0345|213.0975|213.2714|213.4453|213.4663|215.0525|218.8906|221.0285|224.1199|229.3853|232.8366|224.099|221.7856|223.2894|223.9805|222.759|221.284|219.663|216.573|214.937|204.48|204.856|204.961|205.251|206.3805|206.7856|207.3759|206.781|206.832|205.407|195.539|195.683|194.366|194.871|194.901|193.553|193.848|195.841|196.264|197.87|192.604|192.5446|192.7282|192.787|193.149|194.3975|194.4315|194.491|194.516|195.0541|195.4294|194.438|180.135|180.804|180.907|181.863|181.886|176.965|176.965|177.084|177.316|176.1828|177.3659|176.407|172.436|171.8697|168.962|166.974|166.993|165.5004|166.09|166.129|166.335|167.2147|168.454|168.622||
2022-02-13 15:38:17|russ2000_0063|SXT|shares_outstanding|0|||||47.952|48.212|48.372|46.564|46.614|46.614|46.464|46.696|46.696|47.598|50.686|50.686|50.686|52.96|53.37|48.404|48.404|48.404|49.456|49.952|49.952|49.952|50.34|50.484|50.736|50.842|50.978|51.108|51.262|51.372|53.402|53.512|53.546|52.706|52.624|52.624|52.702|52.714|52.768|52.818|52.054|52.088|52.122|52.122|52.154|52.152|52.198|53.9549||||53.9549||||54.4218||||53.9549||||49.701|49.6565|48.7805|48.1525|48.552|47.781|47.699|47.328|47.41|47.731|47.337|47.408|47.2087|47.12|46.9044|46.6773|46.7241|47.742|46.8823|46.597|47.067|47.242|47.266|47.062|46.335|46.3467|46.3658|46.4666|46.5696|47.0079|47.1164|47.407|47.3512|48.0573|48.2977|48.3463|48.6239|48.7127|48.7719|48.9356|48.7722|49.5132|49.6627|49.6943|49.6092|50.0613|50.0826|50.0851|49.9169|49.922|49.9089|49.7684|49.6901|50.0431|50.0434|50.0572|49.849|49.4599|48.2192|48.1569|47.425|46.7344|45.8295|45.2212|44.78|44.8268|44.7808|44.5428|44.2384|44.2589|43.8663|43.4759|43.1956|42.3365|42.2757|42.275|42.2237|42.3192|42.3192|42.3185|42.2722|42.3577|42.3571|42.357|42.3072|42.2798|42.1561|42.0263||
2022-02-13 15:38:21|russ2000_0065|SHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3536|34.5186|34.5333|41.8773|47.8709|52.1906|57.6915|57.7078|57.7083|57.7751|62.453|59.8211|59.342|58.8153|58.1783|58.1961|47.8225|53.908|54.5011|73.8415|73.8614|96.9041|97.1453|97.2165|97.2757|116.9505|117.1668|117.2428|117.2651|117.2651|117.5712|135.2293|135.2374|135.2374|160.8159|160.856|160.856|180.8587|181.3558|199.4472|203.5135|204.7667|207.5185|207.6044|207.6044|207.6044|216.5169|216.5755|216.5091|220.0731|220.4174|225.1522|225.3217|225.3217|225.6147|228.2543|228.2471|228.2462|228.5874|228.2068|224.862|224.8554|215.5411|215.6356|215.6356|215.5934|216.1751|219.0431|219.3338||
2022-02-13 15:38:23|russ2000_0066|GNRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5788|67.5293|67.5221|67.5221|67.5246|67.5652|67.5795|67.6033|67.6528|67.9461|68.0552|68.1013|68.296|68.384|68.4252|68.52|68.6039|68.878|68.8633|68.8937|68.924|69.2073|69.3111|69.3552|66.0151|66.5636|66.5751|66.5772|62.6966|62.8685|62.1848|62.2016|62.3713|62.5403|62.5815|62.6567|62.1394|62.2978|62.373|62.5399|62.5647|62.6748|62.7899|62.8412|62.8506|62.9539|63.0009|63.0832||
2022-02-13 15:38:25|russ2000_0068|AKRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:25|russ2000_0069|BLUE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.603|23.633|23.94|24.279|25.077|28.702|32.34|32.693|35.958|36.641|36.894|36.937|37.002|37.296|40.691|40.9227|45.539|45.7851|49.406|50.0675|50.225|54.678|54.738|55.069|55.228|55.32|55.368|55.6199|66.196|66.339|66.432|67.422|67.551|70.097||
2022-02-13 15:38:27|russ2000_0071|RDN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||44.8|44.8|44.8|44.8|43.8|43.8|43.8|43.856|43.86|44.404|43.916|43.944|44.132|44.252|44.296|44.52|46.24|46.148|44.748|44.853|44.856|44.91|45.052|45.2187|45.22|45.384|45.408|45.412|45.516|45.506|73.966|74.616|74.9063|75.3599|75.5647|75.8156|92.6134|93.2935|93.462|93.9822|94.4474|94.8131|93.8399|93.5523|93.2827|93.3996|93.571|94.0113|93.8411|93.4737|91.912|92.2806|86.4057|84.9656|82.9859|83.0325|82.4405|81.5839|80.7773|79.4017|80.2428|80.4083|80.4292|80.413|80.4604|80.4054|80.6961||81.4209|82.2523|82.6113|82.7689|82.9151|132.8091|132.9428|133.0492|133.1058|133.1135|133.1942|133.1992|133.291|133.5205|133.6424|133.6472|172.8645|173.0281|173.0975|173.0995|173.1669|191.0139|191.0499|191.0535|191.4157|208.5865|206.8698|206.8718|214.2652|214.2839|214.4051|214.5211|215.0908|215.1749|215.2986|215.8142|215.5426|213.2324|213.3334|213.473|212.136|205.399|202.219|201.164|190.387|191.492|191.556|191.606|191.311|188.29|181.336||
2022-02-13 15:38:30|russ2000_0072|JCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|32.855|30.543|36.107|36.124|35.888|43.988|46.055|45.0473|44.4855|42.9311|42.962|43.2817|43.7037|44.1912|45.1012|45.1012|45.7681|46.1812|46.3172|46.3172|46.9889|47.2161|47.431|48.9616|49.4633|49.524|49.6845|48.9696|48.9696|49.3181|49.3662|49.5499|49.3316|48.6685|44.407|43.8081|43.8769|43.946|43.6349|44.0176|44.2147|44.2271|44.3003|44.6569|44.7781|45.0201|45.2168|45.5233|46.668|46.7091|45.6212|44.9431|45.0532|45.0942|45.2928|45.5693|45.8582|46.1051|46.6807|46.7975|46.8928|47.4095|47.4352|47.6418|47.744|47.9507|48.0074|48.0999|47.2457|47.4437|47.4849|47.591|47.6237|47.8545|47.8932|47.9948|48.0187|47.4828|47.661|47.7659|47.5859|47.6549|47.1134|46.8927|||||||
2022-02-13 15:38:31|russ2000_0073|WWD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||70.1812||||69.6379||||69.3574|69.3574|68.7507|68.7507|68.7507|67.8559|67.8619|67.8979|67.8498|67.6817|67.6276|67.8498|67.8498|67.4595|67.8498|67.6412|67.9401|67.8983|67.8983|67.9399|67.6877|67.6877|67.6877|67.6877|68.036|67.113|68.036|68.036|67.6216|67.6216|67.8438|67.8799|67.964|68.3151|68.5285|68.7748|67.8919|68.8889|68.35|67.554|67.278|67.506|68.5932|68.9488|67.298|67.62|66.672|67.3374|67.295|67.8193|67.8298|72.96|72.96|72.96|72.96|68.523|68.737|68.748|68.758|68.807|68.89|68.955|69.147|68.728|68.424|68.568|68.759|68.031|68.077|67.198|66.303|65.483|65.563|65.007|65.307|63.407|63.197|62.622|61.225|61.459|61.586|61.401|61.272|61.312|61.221|61.254|61.32|61.678|61.555|61.864|62.203|61.837|61.709|61.931|62.283|62.139|62.484|62.968|63.506|63.599|63.258|63.083|
2022-02-13 15:38:34|russ2000_0076|WWW|shares_outstanding|0|||||108.057|108.2279|108.3238|108.6507|108.6507|108.6507|108.8486|108.8936|108.8486|108.8936|109.0915|109.0915|109.1094|109.2594|109.3523|107.964|109.3523|109.6042|109.6042|101.6522|101.6312|101.6312|102.096|102.1139|101.2204|100.9115|100.9565|99.3763|99.958|99.3103|99.2954|99.3763|99.958|100.6867|100.6717|101.2894|101.8141|102.6537|102.9235|103.6252|106.5397|106.6867|106.7856|108.9355|109.2348|110.8378|110.9999|123.087|123.6456||124.9164|125.0995|128.9564|126.468|127.101|127.659|128.319|128.586|125.919|122.295|122.856|123.537|123.888|123.9|124.785|124.659|124.671|124.6585|125.0423|124.5486|124.9224|124.6674|125.1758|123.8127|121.4663|119.9112|119.4371|119.8177|120.3599|118.3598|118.8114|117.5498|114.537|115.8542|115.7149|115.3495|117.979|112.2585|111.1987|120.245|120.7318|110.925|121.8134|121.9472|122.0776|102.4696|99.3629|99.3464|97.8765|99.0323|98.3587|98.5284|98.8509|99.1869|98.9259|97.7121|97.423|97.9991|99.1347|98.4575|96.6795|96.3421|97.2474|97.5553|97.9971|98.6672|100.2374|100.4224|100.5687|100.7455|101.3881|101.5022|101.6393|101.8363|103.1877|103.1258|102.8676|98.4582|99.6757|99.4518|98.6604|97.1246|96.9544|96.636|95.609|96.0603|94.7774|95.0622|94.8409|91.7035|88.7294|85.2568|81.0653|81.1477|81.0621|81.86|81.9693|82.1415|82.5974|82.2145|82.3693||
2022-02-13 15:38:37|russ2000_0077|WBS|shares_outstanding|0|||||||||||||||||8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|7.776|7.758|7.758|7.756|7.716|7.434|6.984|6.986|6.986|6.986|6.986|6.986|6.986|6.996|7.068|7.094|7.094|7.132|7.2|9.512|9.518|9.594|10.964|10.974|10.998|11.03|16.156|16.206|16.204|16.218||23.906|23.97|27.108|27.306|27.365||||35.92|38.006|38.066||42.6364|49.097|48.862|48.9394|49.0774|49.3623|49.3259|49.1494|48.8794|48.4272|46.4154|45.626|45.6171|45.64|45.562|46.2762|46.2991|46.3053|53.1849|53.6395|53.787|53.8074|53.8093|53.6618|52.7758|52.6105|52.4762|56.3887|56.5218|54.4548|53.49|52.4751|52.4902|52.5512|52.711|52.884|52.8389|64.0978|68.1397|77.893|77.9503|78.0569|78.1443|86.8588|86.9299|87.0121|87.0463|87.2154|87.246|87.3458|87.4591|84.9636|89.596|89.7041|89.7844|89.9594|89.7978|90.0648|90.0892|90.3815|90.4968|91.7338|91.5121|91.5612|91.3792|91.4786|91.5257|91.7521|91.9817|92.0511|91.9155|92.0218|91.8809|92.0349|92.1442|92.1779|92.073|92.0074|92.034|92.0266|90.1715|90.1936|90.2038|90.1989|90.4098|90.594|90.5885|90.584|
2022-02-13 15:38:41|russ2000_0081|SYNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1731|34.7481|34.7741|35.027|35.2639|35.3512|35.7538|36.0721|36.3962|37.2212|37.4811|37.7479|39.2039|39.5571|37.9207|36.3411|36.5724|37.3589|37.734|37.5823|38.9588|38.1229|39.1178|39.8482|40.5314|34.7786|33.4124|33.7474|33.8739|34.1135|34.6909|33.9685|33.2956|33.5905|34.0205|34.5436|33.5877|34.1784|33.4657|32.1776|32.8672|33.6745|32.8963|32.9399|32.0151|32.4216|33.2898|32.4937|34.9716|35.9853|36.8638|36.8419|36.662|36.7987|37.5296|36.0724|36.6507|36.8378|35.2121|34.8516|35.3016|34.3039|34.6384|33.7356|34.2935|34.5942|35.2498|34.5277|34.314|34.4523|33.3497|33.0032|33.8989|34.0049|34.1225|34.4194|34.9281|35.1803|35.3319|39.2233|39.519|
2022-02-13 15:38:43|russ2000_0082|PEB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|20.2606|20.2606|39.8106|39.8148|39.8464|50.7714|50.7714|50.769|52.2192|57.4316|60.3562|60.9551|61.0077|61.179|61.1796|63.7096|63.7649|63.7649|67.6149|71.5535|71.7351|71.7351|71.7351|71.7351|71.9229|71.9229|71.9229|71.9229|69.9372|68.8164|68.8126|68.8126|68.9122|68.9122|68.9122|130.3113|130.485|130.485|130.485|130.485|130.5632|130.5641|130.6733|130.6733|130.8129|130.8138|130.8138||
2022-02-13 15:38:45|russ2000_0083|WSO|shares_outstanding|0.0548768663952||||7.261||7.253|7.253||7.298|7.298|7.298||7.387|7.387|7.387||7.447|7.447|7.447||6.619|6.619|6.619|6.385|6.385|6.385|6.43|6.43|6.43|6.43|8.643|8.226|8.226|8.226|8.388|8.829|8.811|9.042|9.882|12.598|13.558|13.639|13.67|13.678|14.244|13.786|13.684|14.417|14.417|14.075|14.124|20.2482|20.3442|20.8684|21.0475|25.8023|25.9039|26.104|26.1431|26.7734|27.8639|27.938|28.032|28.679|28.706|29.134|27.344|27.0212|27.0923|26.9868|27.4021|26.9714|26.6738|26.6593|26.7446|26.883|26.883|26.3241|25.627|26.0318|25.9262|26.0518|26.0518|26.6282|26.3808|25.9411|27.1039|27.4727|27.4727|27.3934|27.5764|27.8628|27.8628|27.8052|27.8238|28.0206|28.106|27.9661|27.9695|28.2488|24.4646|28.3255|28.309||24.6445|31.8052|32.0435||32.3962|32.3999|32.399||32.9258|32.9453|33.0036|33.0724|33.1168|34.4789|34.4925||34.6352|34.6605|34.7215||34.9646|34.9595|34.9915|35.2014|35.2015|35.2513|35.2841||35.4382|35.4711|35.5272||35.6675|35.7068|35.7421||37.3683|37.369|37.4274||37.633|37.6597|38.1011||38.349|38.4205|38.4822||38.6603|38.7352|38.773||
2022-02-13 15:38:48|russ2000_0084|BERY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.6001|112.7178|113.094|115.0792|115.8254|116.2087|117.0953|117.5078|117.9294|118.8|119.4|119.5|119.9|120.4093|120.8|121.5|122|122.3|129.5|130.4|130.9|131.1|131.6|131.8|131.4|130.6|130.9|131.9|132.3|132.5|132.5|132.7|133.6|133.8939|134.8|135.4|135.5|135.134|
2022-02-13 15:38:50|russ2000_0085|IDA|shares_outstanding|0|||||32.724|32.746|32.93|33.246|33.246|33.398|33.572|33.86|33.86|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|34.205|34.451|35.945|36.187|36.414|36.642|36.857|37.085|37.3314|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.4143|37.5679|37.4124|37.4121|37.4687|37.5627|37.5938|37.6988|38.1963|38.0178|38.1963|38.1963|38.2066|38.2066|38.1846|38.1886|38.192|42.217|42.1955|42.2474|42.3221|42.4175|42.7928|42.8051|42.9321|43.8339|43.986|44.3034|44.9953|45.0627|45.2356|45.3001|45.5664|46.91|47.1451|47.2482|47.65|47.8967|48.0978|48.1571|49.1145|49.4052|49.5547|49.7049|49.7624|49.952|50.0889|50.1547|50.1555|50.1567|50.2318|50.2323|50.2323|50.2327|50.305|50.2687|50.2687|50.2699|50.3473|50.3414|50.3407|50.3408|50.4154|50.4029|50.4018|50.3968|50.3907|50.3936|50.393|50.392|50.392|50.393|50.393|50.393|50.385|50.397|50.397|50.398|50.454|50.46|50.461|50.462|50.515|50.516|50.516||
2022-02-13 15:38:55|russ2000_0086|POOL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||47.9573|47.9573|47.9573|47.9573|47.9573|47.9724|48.3362|48.4019|58.6279|58.6835|58.7542|58.7593|58.8047|58.0873|58.345|57.5517|57.6528|57.1028|57.1465|57.2409|57.2538|57.5721|57.6395|56.2641|56.1227|60.7475|53.3122|52.4932|53.0351|52.8499|52.9375|53.0869|53.1954|53.2789|52.7961|52.8195|52.1867|52.482|52.6042|52.7698|52.4149|52.8809|51.9644|50.9114|50.9297|49.2343|49.1344|47.9285|47.517|47.7855|47.8402|47.9314|48.2817|48.3619|48.6505|48.9413|48.9917|49.4394|49.5484|49.6875|49.3817|48.2986|48.2536|47.5946|47.367|47.6161|48.2536|46.5968|46.3037|46.518|46.6678|46.0689|45.3788|45.1231|44.1333|43.3528|43.5111|43.65|42.9309|42.6202|42.711|42.0593|41.9426|41.7119|41.0897|41.3286|41.3403|40.1229|40.2125|40.5688|40.3714|40.4796|39.5061|39.6792|39.8979|40.0202|40.0742|39.931|40.0417|40.1533|40.2322|40.0863|40.1316|40.0796||
2022-02-13 15:38:57|russ2000_0087|MPW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9691|39.2929|39.3451|39.4194|39.4717|39.5333|39.5855|48.9681|49.5781|50.3088|52.1333|64.9016|66.3387|65.02|65.0564|80.1196|78.614|78.658|78.725|79.882|109.95|110.011|110.225|110.405|110.571|110.647|110.786|134.524|134.591|134.657|136.335|149.141|149.314|160.88|161.31|170.213|171.551|171.626|172.743|207.731|207.804|236.656|236.744|237.242|240.341|309.792|320.514|320.801|364.02|364.084|364.424|364.695|364.731|364.858|370.637|391.839|394.425|459.778|517.522|522.435|528.641|535.574|541.419|583.109|588.964|596.145|596.814|
2022-02-13 15:39:00|russ2000_0088|GEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||73.0885|73.6282|74.1949|76.5247|76.8126|76.8216|97.9025|98.2669|98.6492|98.6717|98.7795|98.8605|99.3015|99.7605|100.0035|100.0665|99.09|100.566|100.728|100.764|100.7415||100.7415|94.5405|94.5585|94.5586|94.5586|94.7575|94.9465|94.3965|94.3975|95.5648|95.6053|95.6053|95.6053|95.7913|41.9785|41.9965|41.9965|42.0865|42.5407|42.7833|42.9165|43.0066|43.3644|43.6101|43.7564|43.8014|57.9843|59.2458|75.6549|76.3498|76.4604|76.4634|76.4789|76.6079|76.6465|76.6842|76.6842|76.9189|77.0328|77.4435|77.6129|73.3476|96.6245|96.6487|97.2666|97.5871|93.9183|91.7718|92.1563|92.1895|92.3883|107.1256|107.4007|108.0013|108.0815|108.1231|108.8546|108.9497|111.2173|111.286|111.922|111.9846|111.9514|111.9643|112.4205|112.4587|112.4782|112.5475|123.5949|123.9761|123.9905|124.0083|122.0052|121.6771|121.686|120.5847|121.187|121.2126|121.222|121.2253|121.3856|121.3701|121.3391|121.3182|122.3026|122.4089|122.4655||
2022-02-13 15:39:03|russ2000_0089|SUI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||5.326|5.326|5.326|5.326|5.958|5.958|9.458|9.458|9.458|9.906|9.916|9.931|10.013|14.912|15.128|15.389|15.7|15.977|16.294|16.587|16.852|17.063|17.07|17.2893|17.299|17.332|17.433|17.4674|17.498|17.501|17.502|17.6075|17.591|17.4924|17.707|17.5795|17.664|18.18|18.281|18.111|18.1073|18.3789|18.9155|19.0093|19.0495|18.9896|18.2962|18.424|18.3364|18.2183|18.2138|18.012|18.0693|18.0728|18.1427|18.226|18.276|18.2342|18.2496|18.426|18.4167|18.4039|18.4114||18.6196|18.6077|18.7947|18.833|18.9871|19.3526|19.5989|19.914|20.9202|21.5025|21.7033|21.81|26.4673|26.4714|29.7339|29.755|35.8631|36.1083|36.14|36.14|40.3944|41.1075|48.0104|48.573|53.4983|53.7826|54.5464|58.395|64.5779|68.643|73.0265|73.206|73.739|78.987|79.341|79.6792|79.885|80.8907|86.355|86.357|86.4629|90.667|90.69|93.18|93.327|98.2742|98.28|107.6264|111.835|115.889|115.9591||
2022-02-13 15:39:06|russ2000_0090|ACAD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8457|16.8654|16.867|16.9228|18.055|23.4578|23.4877|23.5179|24.3907|29.7352|29.7747|29.9405|36.872|36.9466|36.9673|37.0354|37.0762|37.1304|37.1426|37.1779|37.1791|37.2958|37.4816|38.3321|38.3354|38.3727|38.8263|39.3506|51.9218|52.7996|52.8009|52.8987|52.9219|53.03|56.5894|73.3342|73.4559|83.4298|88.9724|91.1026|98.8356|99.3007|99.7016|100.0473|100.2824|100.5224|100.8962|101.9387|112.7733|113.686|121.1072|121.3672|121.9868|122.3366|122.717|124.4106|124.7995|124.9994|125.023|143.8536|144.1276|144.4541|153.5392|155.2753|155.4411|157.3834|158.8635|159.6378|160.1722|160.6227|160.6909||
2022-02-13 15:39:09|russ2000_0091|ACHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5248|32.1159|32.1285|41.7312|41.7731|49.8873|49.9644|50.0378|50.0418|50.071|50.2173|59.1617|59.1826|59.2119|65.3572|70.5965|70.7161|70.7457|86.54|86.571|86.654|86.6882|86.9166|86.9911|87.0451|87.0601|87.2879|87.3303|87.3634|87.4445|87.5937|87.6453|87.6556|87.7156|87.8423|87.898|87.9196|88.0244|88.7295|88.9173|89.0067||
2022-02-13 15:39:10|russ2000_0092|MOG.A|shares_outstanding|0|||||20.5937|20.5937|29.4567|20.5937|20.5937|20.5937|29.7027|20.5937|20.7656|21.2711|29.8981|21.2711|21.4227|21.4227|21.4227|21.4227|21.143|21.1936|26.7776|21.1936|21.1969|21.1969|26.845|26.8652|26.882|26.9124|26.8584|26.5316|26.39|26.2485|26.1845|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|26.0126|26.016|26.016|26.0362|26.0362|25.8154|25.8154|25.8154|24.327|23.5946|23.5946|23.787|23.8235|29.8552|29.9835|30.1995|30.1489|30.1624|30.1691|30.0915|30.0949|30.0929|29.6696|29.6007|29.5174|29.461|29.4469|29.4673||33.9278|33.9398|33.9557|34.0729|34.1322|34.1744|34.2269|38.7977|38.8095|39.0207|39.0293|38.5586|39.0755|38.6207|38.6078|38.6563|39.1155|42.1078|41.7694|42.2959|42.7636|42.4737|42.492|42.5251|42.6|42.6198|42.6812|42.7342|42.5462|42.5566|42.6066|45.2715|45.7162|45.7465|45.3818|45.3776|45.7986|45.4154|45.9004|45.1852|45.224|45.2534|45.2687|45.3021|45.4007|45.3152|45.306|45.3593|45.4231|45.0568|43.3434|41.4431|39.8532|38.7214|37.3291|36.709|36.7282|36.2086|35.8762|35.8656|35.8716|35.8677|35.8117|35.7829|35.7755|35.7616|35.7575|34.7981|34.8326|34.9011|34.9107|34.6951|34.0854|32.5783|34.5642|32.166|32.0857|32.1427|32.1214|32.0907|33.8416|
2022-02-13 15:39:13|russ2000_0094|ENS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9456|45.9456|45.9554|46.159|46.1988|46.2353|46.4912|46.5609|46.6976|46.7945|46.9131|47.123|47.1957|47.4231|48.6802|49.0609|49.6498|49.7728|47.9831|47.9754|47.9754|48.2089|48.2829|48.5818|49.0732|49.1524|49.9647|50.0344|49.9477|47.6901|47.7278|47.8001|48.0165|48.4833|47.8008|47.8402|47.6851|47.466|47.2274|46.9421|46.636|45.4505|44.5361|44.0686|44.488|44.3898|44.3963|43.1895|43.3856|43.427|43.4301|43.4475|43.4013|42.1247|42.1268|41.915|42.1126|42.1484|43.0477|42.6208|42.4784|42.2818|42.2987|42.3233|42.4521|42.5752|42.6245|42.753|42.5111|42.631|41.5464|
2022-02-13 15:39:16|russ2000_0095|FICO|shares_outstanding|0||||||||||||27.8829|27.8829|27.8829|27.8829|37.5209|37.5209|37.5209|37.5209|37.5209|37.5209|37.5209|36.847|39.3811|36.847|36.847|36.847|36.8604|36.8604|36.8604|36.8604|36.8604|36.9683|37.002|37.0289|37.2244|37.7501|37.8984|37.2244|38.3567|38.3702|38.8622|40.4123|41.8142|39.8395|40.1697|40.345|41.1807|41.2346|41.0661|41.3054|41.794|41.9389|42.2456||42.7174|42.8454|45.2954|45.3257|45.3257|46.859|47.0579|47.0815|47.8835|47.3915|||47.6948|48.3306|48.6463|48.9958|48.3519|49.7606|50.3204|50.8839|51.9767|52.0189|76.5058|76.5058|74.3412|70.7426|72.294|69.8321|70.5054|70.475|70.264|69.579|67.19|67.281|65.334|63.836|64.883|65.226|62.77|59.369|57.1188|57.3615|55.421|51.064|49.464|48.589|48.426|48.473|48.8359|48.8529|48.855|48.156|46.546|45.861|42.271|39.882|40.062|39.824|38.685|37.084|35.993|34.261|33.692|34.839|35.478|35.855|35.178|34.786|34.909|34.257|32.855|32.047|31.724|31.368|31.137|31.29|31.372|31.159|30.952|30.935|31.157|30.962|30.72|30.243|30.246|29.835|29.317|29.015|29.056|29.056|28.931|28.944|29.186|29.082|28.999|29.096|29.236|28.829|28.386|27.568|26.509|
2022-02-13 15:39:19|russ2000_0096|PCRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2329|17.2331|17.2331|17.2288|25.339|25.4132|32.4194|32.4828|32.623|32.9591|33.229|33.5132|33.6364|33.8022|35.837|36.0219|36.1506|36.3437|36.6078|36.736|36.8483|37.1034|37.2734|37.3686|37.481|40.0233|40.3181|40.5648|40.6689|40.72|40.955|41.0612|41.2228|41.2887|41.6061|41.7003|41.9081|42.1165|42.6083|43.3126|43.6369|43.9575|44.4366|44.5234||
2022-02-13 15:39:21|russ2000_0097|EME|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||162.86|162.864|162.932|37.696|37.696|37.696|37.696|37.7|37.7|38.052|38.06|38.06|38.06|38.184|38.3|38.364||||39.324|39.868|38.74|38.74|41.712|41.7108|41.7228|41.8005|41.9425|42.0526|54.623|59.2334|59.26|59.4517|59.6319|59.6319|59.6755|59.9442|59.9629|60.0568|60.1288|60.3406|60.5646|60.6326|60.9442|62.0016|62.1162|62.1262|62.2075|62.7568|63.093|63.3835|63.656|63.7787|64.4193|64.877|65.1963|65.2831|65.3481|65.4675|65.6361|65.8141|65.8544|65.922|66.1873|66.2968|66.3319|66.4398|66.6606|66.8343|66.8652|66.9922|66.4444|66.7306|66.4959|66.527|66.9642|67.114|67.0772|67.1257|66.8965|67.3471|67.0521|65.5703|62.9812|62.6819|62.7844|62.8092|61.0679|60.6811|60.789|60.7861|59.947|59.2558|59.1715|58.8065|58.7984|58.4507|58.1731|57.7516|55.9838|56.0847|56.1292|56.1479|56.2198|54.8378|54.8979|54.9226|54.7559|54.7297|53.7474|53.3826||
2022-02-13 15:39:23|russ2000_0098|UMPQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.668|7.666|7.628|7.614|7.6097|7.6261|7.6256|7.6256|14.3934|14.423|14.4354|14.4892|19.953|19.9708|20.1083|20.1373|27.9806|28.2572|28.3313|28.3658|28.4118|28.5076|28.2197|44.0371|44.3901|44.4508|44.4768|44.51|44.5563|44.721|57.6515|58.0286|58.0802|57.8689|61.4328|59.9416|60.0115|60.0599|60.0878|60.1251|60.1674|60.2154|60.237|86.7806|86.7856|95.5274|114.525|114.5315|114.5368|114.6425|114.5378|114.5385|112.1649|111.893|111.8913|111.915|111.89|111.9606|111.8986|111.9288|111.9732|112.3195|217.1907|217.2617|220.1611|220.4537|220.2797|220.2167|220.1711|220.1712|220.4821|220.2073|220.177|220.3491|220.2045|220.2254|220.1488|220.4608|220.2047|220.2382|220.255|220.4572|220.4987|220.2121|220.2293|220.1751|220.2191|220.2222|220.2263|220.4912|220.6265|216.6218|216.626|
2022-02-13 15:39:26|russ2000_0099|EEFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.235|14.97|15.235|15.1333|15.133|15.213|15.25|15.2135|15.213|15.213|15.514|15.542|16.192|16.5796|17.7806|17.8149|17.9932|19.6616|21.1214|22.0381|22.9229|23.0034|23.6361|23.8831|26.519|26.6631|26.8325|29.5256|30.4032|31.3675|31.7136|33.126|34.8709|35.2739|35.5625|35.7764|36.95|37.2047|37.2459|37.44|48.2586|48.488|48.7113|48.9529|49.0007|49.0882|50.2922|50.4066|50.5149|50.6259|50.7515|50.8602|50.9009|50.9661|50.8138|50.9794|51.1842|51.2727|50.5134|50.4388|50.7037|50.823|50.819|49.3226|49.7568|50.0067|50.2156|50.6262|50.9474|52.431|52.5965|51.5968|51.8536|52.0393|52.7788|53.0318|52.0389|52.0934|52.2025|52.3034|52.428|52.5343|52.6703|52.8082|51.5056|50.9819|51.4587|51.82|51.9501|54.4802|54.2405|54.2209|52.2057|52.2885|52.3101|52.734|52.7965|52.8223|52.8555||
2022-02-13 15:39:29|russ2000_0100|CMPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.844|39.9649|40.0376|41.5008|41.8639|42.2523|43.1422|43.578|43.6757|43.966|44.1313|44.2792|44.5462|42.1377|42.2788|42.8058|43.0619|43.3902|43.701|43.8552|43.9683|42.7857|42.995|43.1447|40.1513|36.8891|36.9812|34.1196|34.2478|33.5259|33.188|32.7913|33.057|33.1362|33.2726|32.3292|32.4536|32.604|32.7904|33.2031|31.3882|31.4372|31.4652|31.5367|31.6471|31.0943|31.1426|31.4155|31.0203|30.9736|30.7145|30.8762|30.8937|30.844|30.7048|30.4457|28.4833|26.2053|25.8783|25.8857|26.0036|26.0036|26.0037|26.0359|26.09|26.1003|
2022-02-13 15:39:31|russ2000_0101|LTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:32|russ2000_0103|OPK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.695|7.588|7.683|7.688|7.731|8.139|8.216|8.3|8.794|8.862|10.126|10.191|10.21|10.291|10.378|10.373|10.3775|12.8046|15.7317|15.6326|15.8861|16.1508|16.1742|16.1742|16.1809|16.1809|16.1845|16.1845||16.1845|16.1845|15.7032|15.7036|15.8636|16.228|16.228||16.2666|16.267|16.268||16.978|16.9911|16.9911||36.6408|161.0202|163.1926|178.3446|182.627|184.5293|198.4338||199.6922|252.5941|253.683|253.7626|255.2294|255.2799|255.3132|255.4127|285.0429|287.9463|285.6979|297.503|295.0643|295.5029|295.8585|305.5608|336.5359|336.752|406.6109|412.5541|413.1012|425.8575|431.6504|432.1763|458.0692|463.4473|544.8313|545.0681|547.3937|547.7148|557.4667|557.9893|559.0111|559.4052|559.4052|559.4738|559.4738|559.6195|559.8275|586.3315|615.601|615.601|615.601|669.8288|669.8288|669.8288|670.0003|670.5856|670.1532|681.1629|681.3416||
2022-02-13 15:39:35|russ2000_0105|POR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|62.5|62.5024|62.5048|62.5074|62.5167|62.5192|62.5298|62.5322|62.5487|62.5579|62.5753|75.1306|75.1489|75.1917|75.2106|75.2755|75.295|75.2988|75.3164|75.3256|75.3411|75.3454|75.363|75.5046|75.5273|75.5344|75.5563|75.6772|77.3625|78.0673|78.0856|78.1821|78.2022|78.2094|78.2283|78.3447|88.7656|88.7722|88.7928|88.8994|88.9208|88.9266|88.9467|89.0679|89.0626|89.092|89.1143|89.2141|89.2382|89.2447|89.268|89.3563|89.3716|89.372|89.3871|89.4645|89.507|89.5098|89.5373|89.5767|89.4017|89.409||
2022-02-13 15:39:37|russ2000_0107|RH|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3965||||17.005|17.0479|17.0889||19.0337|23.8086|28.3574||29.7094|29.9512|30.0467||30.0546|30.1918|32.7362||32.7889|33.0139|33.0474||33.1038|37.5814|37.727|37.7733|37.8127|37.9546|38.7224|38.7568|38.7819|38.8288|38.9349||38.9686||||||||||||||||||36.9715|37.9676|38.1081|38.9128|38.9057|39.1248|39.3734|39.4865|39.5238|39.8925|39.9557|40.1908|40.3949|40.5833|40.6057|40.6941|40.7605|40.8286|33.0756|21.152|21.3053|21.5173|21.6338|22.2338|21.2162|20.4778|18.3602|18.5906|18.997|19.2367|19.291|19.4858|19.8445|20.9954|21.0303|21.4077|21.4651||
2022-02-13 15:39:39|russ2000_0108|SKX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.442|104.442|104.715|104.715|105.324|106.239|106.782|108.171|110.067|110.193|110.433|110.796|112.608|112.635|113.058|113.331|113.346|113.79|114.006|114.939|115.944|117.06|117.735|118.635|119.085|119.811|120.099|122.448|123.897|124.047|125.613|136.5467|137.1553|137.1983|137.532|137.781|138.321|138.357|138.5844|138.8042|139.155|139.266|139.767|142.182|142.65|142.863|144.615|144.969|145.329|145.356|147.768|147.843|148.251|148.539|150.885|150.888|151.164|151.209|151.674|151.674|151.878|151.905|152.271|152.661|152.874|152.929|153.602|154.001|154.186|154.246|154.931|155.38|155.804|155.844|156.329|156.577|156.356|154.965|153.508|153.258|153.291|153.315|153.479|153.684|154.452|154.482|154.634|155.121|155.833|155.842||
2022-02-13 15:39:42|russ2000_0110|CLNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7041|21.4534|21.4534|21.4534|21.4534|25.4902|25.4902|48.2545|47.6133|47.8379|48.5465|48.5575|60.442|77.8482|94.7207|96.2919|97.3402|112.1605|135.4266|135.426|160.7563|160.7563|161.683|164.3453|164.3438|164.3229|165.5781|166.606|166.8069|555.074|558.174|551.932|548.586|543.335|501.379|490.472|491.053|484.081|485.509|487.747|487.752|487.778|480.852|482.125|||||||
2022-02-13 15:39:42|russ2000_0111|PRAA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|40.65|45.2513|45.6263|45.884|45.9453|45.9921|46.0574|46.4946|46.7388|46.8616|47.1434|47.3023|47.6393|47.6987|47.7644|47.9623|47.9883|47.9397|45.3227|45.4772|45.549|45.591|45.84|45.9978|46.0178|46.191|46.473|46.542|50.877|51.147|51.183|51.192|51.297|51.345|51.354|51.402|51.525|50.637|50.643|50.727|50.877|50.73|49.747|49.84|50.06|50.073|50.077|49.577|48.32|48.333|48.204|46.173|46.328|46.341|46.344|46.356|46.439|45.166|45.169|45.189|45.275|45.3|45.303|45.304|45.384|45.409|45.411|45.416|45.54|45.579|45.579|45.585|45.799|45.837|44.04||
2022-02-13 15:39:45|russ2000_0112|CRZO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:45|russ2000_0116|ABMD|shares_outstanding|0||||||||||||||6.902|6.902|6.902|6.902|9.302|9.302|9.302|9.302|9.302|9.302|9.446|9.476|12.162|12.162|12.162|12.162|12.162|12.18|12.18|12.76|12.77|12.77|12.826|12.858|12.874|12.876|12.894|12.894|12.896|12.926|12.932|12.946|12.948|12.948|12.948|13.852|13.852|13.884|13.89|13.892|13.93|13.944|13.964||14.036|16.53|17.11||17.17|17.274|17.284|17.302|17.306|17.316|17.408|20.4557|20.479|20.621|20.6723|20.7707|20.8169|20.8979|20.9069|20.9509|20.9566|21.016|21.016|21.0479|21.0575|21.1305|21.2129|21.3869|21.8362|21.8668|22.0373|22.0793|26.2007|26.342|26.3728|26.4681|26.5554|26.7027|26.7645|32.4392|32.4698|32.5238|32.6061|32.7684|33.6822|36.6127|36.6866|37.3505|37.3517|37.4691|37.4905|37.4331|37.7927|37.8426|37.8532|37.7058|38.5098|38.5603|38.973|39.2728|39.4975|39.6552|38.8804|38.6014|39.0121|39.4528|39.7658|39.9163|40.3654|40.5771|41.0793|41.3358|42.0185|42.4175|42.4374|42.5962|43.0081|43.3336|43.5078|43.6733|44.0809|44.2008|44.2719|44.3753|44.8763|45.0385|45.058|45.123|45.3743|45.239|45.1128|45.0087|45.0448|45.1899|45.2246|45.2709|45.3777|45.4966|45.516|
2022-02-13 15:39:48|russ2000_0117|DRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8159|50.8199|50.8199|50.8199|70.1399|70.4416|76.1916|94.5341|94.5341|94.7308|94.7308|94.772|94.535|90.0503|90.0503|90.1471|107.9721|115.6431|124.2994|131.0537|154.5705|154.5705|154.5705|167.3738|167.3857|167.5024|167.5024|167.9183|167.9304|195.1419|195.1457|195.4198|195.4708|195.4708|195.4708|195.6792|195.6989|195.6989|199.964|200.7111|200.7352|200.7418|200.7418|200.8441|200.8887|200.7961|200.2009|200.2661|200.3052|200.3052|200.3067|200.5628|207.8409|207.8409|204.5365|201.4485|200.4773|200.1968|200.2078|199.2433|199.5164|199.5189|210.0735|210.2438|210.3038|210.6198||
2022-02-13 15:39:51|russ2000_0118|CLDX|shares_outstanding|0.137337160521||||||||||0.0457|0.0457|0.0457|0.0457|0.0457|0.0457||0.0458|0.0457|0.0457||0.0458|0.0457|0.0457||0.0462|0.0457|0.0457||0.0529|0.0561|0.0569||0.0587|0.0733|0.0734||0.0739|0.0742|0.0743|0.0748|0.0749|0.0786|0.0946|0.0946|0.0946|0.0947|0.0947|0.0947|0.0948|0.095|0.1103|0.1106|0.1108|0.1218|0.1106|0.1386|0.1386|0.1387|0.1471|0.1585|0.1581|0.2362|0.2362|0.2696|0.253|0.2667|0.2674|0.2782|0.2782|0.3053|0.3056|0.3184|0.3187|0.3188|0.3358|0.3359|0.3359|0.3359|0.3359|0.3347|0.3359|0.3607|0.3595|0.4115|0.4127|0.4129|0.4118|0.4119|0.4118|0.4119|0.412|0.4133|0.4121|0.4121|0.4121|0.4121|0.4122|0.4122|0.4122|0.9951|0.9951|1.0472|1.0527||1.0547|1.0586|2.1068|2.1173|2.1187|2.1258|2.1368|2.137|2.1704|2.9432|2.9432|3.9157|3.9157|3.9528|4.1317|5.3914|5.3914|5.3992|5.4072|5.9572|5.9572|5.9603|5.9726|6.5654|6.5654|6.5731|6.5764|6.5813|6.5813|6.7031|6.75|8.2783|8.3404|8.5562|9.0657|9.558|9.5592|10.8295|11.4978|12.8447|13.7689|15.0186|16.1301|17.7308|18.9381|39.1264|39.5671|39.6146|39.6146|46.4818|46.6639||
2022-02-13 15:39:54|russ2000_0119|IDTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:55|russ2000_0120|CBRL|shares_outstanding|1|||||31.805|31.805|40.462|40.462|40.462|40.493|40.462|40.493|40.513|40.529|40.529|40.529|40.553|40.723|40.723|40.751|40.826|40.907|40.907|41.007|42.199|47.229|48.153|48.168|47.27|47.462|47.27|48.643|53.406|53.862|54.108|54.348|54.718|54.751|56.802|59.214|59.319|59.57|59.622|59.804|59.877|59.901|60.592|60.54|60.55|59.992|60.621|60.631|60.511|60.594|60.616|60.849|60.954|61.065|61.475|61.779|62.079|62.481|61.155|60.455|58.609|58.628|58.633|58.634|57.0742|56.6683|56.7018|56.3284|55.6909|55.0268|55.2513|55.4318|52.5044|50.2725|49.6225|49.36|48.351|47.8725|48.885|49.767|48.706|48.7694|48.323|47.8788|47.1684|46.6198|46.7268|47.1654|47.662|30.9269|31.1886|25.1861|24.6433|23.6742|23.7394|22.1339|22.148|22.3253|22.3936|22.3941|22.6129|22.7227|22.8116|22.8026|23.8268|22.7328|23.0926|23.1899|22.9515|22.841|22.9171|22.9922|23.2258|23.473|23.689|23.7579|23.7858|23.7953|23.8114|23.8201|23.8205|23.8212|23.9052|23.9239|23.9578|23.9758|23.9296|23.9392|23.942|23.9561|24.0324|24.0426|24.0426|24.0557|23.9948|24.0036|24.0036|24.0116|24.0344|24.0414|24.0444|24.0492|23.9808|23.9432|23.694|23.6974|23.7203|23.7244|23.7264|23.4972|23.5199||
2022-02-13 15:39:58|russ2000_0121|SWX|shares_outstanding|0|||||10.215|10.506|10.506|10.779|10.779|10.924|12.028|12.259|12.259|13.401|13.506|17.738|17.738|17.907|18.016|18.342|18.121|18.219|18.532|18.639|18.639|19.074|19.211|19.322|19.513|19.663|19.895|20.036|20.314|20.471|20.598|20.598|20.598|20.598|20.598|20.598|20.598|20.748|20.887|20.997|21.028|21.053|21.129|21.282|21.528|23.899|24.23|24.467|24.725|26.403|26.566|26.733|26.916|27.089|27.223|27.387|27.521|27.625|30.285|30.41|30.555|30.683|30.799|30.985|31.229|31.3579|31.6026|31.71|31.8928|32.1343|32.3635|32.4928|32.77|32.8605|33.1619|33.289|33.559|33.7615|33.9439|34.2321|34.5544|35.1514|35.9251|36.7943|37.308|38.2639|39.0279|39.3283|39.7729|40.6984|41.4069|41.7703|42.1597|42.4081|42.6335|42.8057|43.1601|43.4622|43.7122|44.4366|44.7085|44.7988|44.9203|45.0917|45.3341|45.4267|45.4786|45.599|45.8438|45.8793|45.9011|45.9561|46.1101|46.1283|46.1408|46.1478|46.3256|46.3348|46.34|46.3561|46.4952|46.5031|46.5186|46.5232|46.8403|47.0423|47.3754|47.3776|47.4703|47.4766|47.4821|47.4821|47.549|47.5831|47.7318|48.0905|48.3369|49.1263|49.4229|53.0268|53.3917|54.3212|54.6241|55.0074|55.1264|55.9099|56.4593|57.1929|57.9956|59.0934|60.3787||
2022-02-13 15:40:03|russ2000_0123|PRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|||||75|72.73|72.727|72.843|73.188|73.603|73.74|64.883|65.304|59.868|59.723|56.374|56.682|54.504|54.687|54.834|54.569|54.194|53.682|52.169|51.555|50.111|48.571|48.297|47.295|46.602|45.962|45.721|45.5497|45.035|44.3803|44.251|43.953|43.168|42.977|42.694|42.399|42.008|41.492|41.207|40.46|39.667|39.374|39.306|39.4141|39.4141|39.471||
2022-02-13 15:40:05|russ2000_0125|HMHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.9624|139.9944|140.4464|141.2726|141.918|143.1659|135.8876|134.708|123.9405|123.0086|122.2018|122.82|122.9798|123.1642|123.2596|123.333|123.3344|123.3973|123.4639|123.5613|123.5878|124.1105|124.2084|124.3309|124.3513|125.4061|125.5556|125.8501|125.882|127.4104|127.6672|127.6808||
2022-02-13 15:40:07|russ2000_0127|VSAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.482|15.484|15.598|15.616|15.692|15.842|15.954|15.972|16.05|16.068|16.16|16.242|16.306|16.3932|21.779|21.8102|21.9757|22.0076|22.6195|22.6251|25.8924|25.9084|26.008|26.0183|26.1234|26.1304|26.2221|26.231|26.3421|26.54|26.7578|26.77|26.8457|26.8619|26.9785|27.0473|27.3449|27.5945|28.5748|28.639|28.8613|29.7334|30.1939|30.3243|30.3973|30.4674|30.6612|30.837|30.9921|31.0979|31.708|31.6536|36.4661|39.7926|40.5859|41.4093|41.5438|41.6648|42.1289|42.1915|42.7924|43.0485|43.5143|43.8979|44.4317|44.9742|45.4328|45.5722|46.09|46.2293|46.7053|46.9223|47.6386|47.6974|48.0172|48.27|48.8712|48.9264|49.2794|49.4866|57.589|57.6006|58.011|58.2066|58.8798|58.9053|59.5275|59.6502|60.4803|60.5501|61.2769|61.3526|62.1233|62.1471|63.026|67.5329|68.5043|68.5291|73.3209|73.3981|74.3929|
2022-02-13 15:40:10|russ2000_0128|NJR|shares_outstanding|0|||||30.965|30.965|30.974|30.965|30.974|31.5225|31.7203|31.7023|32.044|32.2328|32.4036|32.4396|38.2477|38.2477|40.2662|40.2662|40.2662|48.0839|49.1134|49.1134|49.1134|49.1134|59.2552|59.2552|59.988|60.6623|59.2552|61.5434|62.002|62.5909|62.7797|63.9306|64.6139|65.3287|73.2138|74.4006|74.5085|75.5065|75.6144|76.0235|76.5764|77.1338|77.7857|78.3855|79.5015|79.9965|80.0685|80.991|81.405|81.4275|81.378|81.378|80.9235|80.9055|80.46|79.9605|79.983|80.136|80.1495|80.5275|80.622|80.1945|81.0489|80.0247|79.4448|79.55|79.1718|79.6424|79.9875|80.0655|79.9912|80.5797|80.8541|80.8541|80.7505|80.7505|81.3803|81.3803|81.6992|82.3523|82.6588|82.9987|83.7438|83.1125|79.8742|82.4779|82.6384|82.8563|84.0811|84.2409|82.8754|83.5009|83.9815|84.1903|83.2233|83.4473|83.8533|84.0689|84.2403|84.6371|84.28|83.9005|87.525|83.2656|82.5911|82.4117|82.3472|82.8343|82.7419|82.8729|82.8436|82.9536|83.1039|83.1771|83.2393|83.6201|83.553|82.7611|83.9231|84.1176|84.1495|84.3351|84.3563|85.303|85.4598|85.4011|85.5314|85.8091|85.9689|86.0763|86.0864|86.1962|86.364|86.4659|86.5555|87.4755|87.656|88.2117|88.293|88.6802|89.1639|89.9179|89.9988|95.508|95.6432|95.8305|95.9492|96.1394|96.262|96.3614|95.7097|95.9617|
2022-02-13 15:40:14|russ2000_0131|UBSI|shares_outstanding|0|||||||||10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.7|10.878|10.878|15.32|15.32|15.32|15.32|15.32|15.32|15.586|15.586|15.584|15.584|15.586|17.594|17.504|17.43|17.43|17.43|17.432|17.696|17.696|22.138|22.074|22.068|23.91|23.908|23.908|23.886|23.908|23.908|23.604|23.908|23.908|24.314|24.314|30.59|30.476|30.18|29.976|29.896|29.902|29.968||||43.256|43.31|43.263|42.837|42.487|42.0189|41.9107|41.8254|41.7653|41.5289|41.3082|41.1793|42.9265|42.8122|42.5604|42.2777|42.032|42.032|41.4614|41.204|43.6896|43.6272|43.4305|43.2205|43.0084|42.791|42.5176|42.2466|42.0082|41.8486|41.5121|41.2487|41.0589|40.731|43.1023|43.2124|43.2536|43.261|43.2777|43.3375|43.4171|43.3941|43.4124|43.4065|43.4377|43.4988|43.5818|43.5975|43.6216|43.6456|43.6455|50.2057|50.2129|50.2741|50.2759|50.276|50.2766|50.3379|50.3604|50.4009|50.4303|69.0552|69.1633|69.197|69.2959|69.4373|69.4939|69.562|69.6031|69.7063|76.2961|76.4392|81.04|81.1513|104.9464|104.9831|105.0406|105.1412|104.2035|103.8058|102.3235|102.118|101.963|101.5557|101.5537|101.7236|129.7554|129.7623|129.1885|129.1758|129.2036|129.2038|136.3928|
2022-02-13 15:40:17|russ2000_0132|NHI|shares_outstanding|0|||||||||||||||||||||||||||||||||7.307|7.307|7.307|7.307|7.307|7.742|7.742|12.213|12.41|12.422|12.599|12.762|12.884|13.138|13.35|14.048|14.092|16.197|17.77|20.535|21.066|21.892|22.42|23.475|24.295|24.418|24.684|24.754|||24.594|24.364|24.365|24.365|24.365|24.383|24.384|24.3836|24.3836|24.3922|24.3922|24.3922|24.2866|26.0043|26.2176|26.5966|26.6239|26.683|26.7037|26.7288|26.754|26.7701|26.7903|27.4869|27.4902|27.545|27.6614|27.7346|27.761|27.8304|27.8804|27.7492|27.7492|27.7522|27.7522|27.7522|27.7522|27.7522|27.7929|27.7601|27.7744|27.5803|27.5831|27.5831|27.5984|27.6295|27.6455|27.6703|27.6894|27.6894|27.7096|27.7096|27.7386|27.7512|27.7862|27.8061|27.8303|27.8572|27.8762|27.8762|27.8762|33.0512|33.052|33.0546|33.0581|37.4859|37.5662|37.5662|37.5662|38.3967|38.404|39.1549|39.8479|39.8479|40.9789|40.9843|41.531|41.5322|41.5322|42.1719|42.2309|42.7004|43.1993|43.357|43.9562|44.5875|44.65|44.65|44.7292|45.186|45.8506|45.8506|45.8506||
2022-02-13 15:40:20|russ2000_0134|RHP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||32.224|32.224|32.224|32.224|32.49|32.49|32.485|32.741|32.805|32.807|32.808|32.808|32.809|32.826|33.021|33.282|33.317|33.373|33.447|33.411|33.454|33.544|33.707|33.736|33.761|33.767|33.77|33.78|33.789|33.845|33.852|39.403|39.508|39.704|39.767|39.93|40.114|40.186|40.285|40.302|40.605|40.709|40.741|40.804|40.9631|41.103|41.2234|41.236|40.8464|40.8546|40.9068|40.9161|40.9537|40.977|46.979|46.605|47.05|47.146|47.237|48.144|47.972|48.397|48.403|48.428|48.902|49.098|45.302|52.14|51.19|50.224|50.061|50.056|50.306|50.364|50.543|50.567|50.771|50.784|50.778|50.78|50.423|50.474|50.473|50.476|50.559|50.647|51.196|51.198|51.28|51.322|51.333|51.336|51.434|51.443|51.446|54.897|54.97|54.978|54.981|54.982|55.05|55.065|55.067||
2022-02-13 15:40:23|russ2000_0136|MDSO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:23|russ2000_0137|HNI|shares_outstanding|0|||||||||||||||||||||||||||||66.174|66.014|65.992|64.77|64.756|64.776|64.794|64.418|66.062|65.652|64.798|64.738|64.686|64.158|63.916|63.916|62.868|62.546|62.09|61.348|61.314|61.048|60.766|60.788|60.528|60.214|60.106|59.388|59.412|59.38|59.352|61.653|61.668|61.683|61.739|61.739|61.257|61.178|60.355|60.172|60.1499|60.1644|60.2023|59.4268|59.2499|59.1602|58.6369|58.6729|58.9095|58.9372|58.933|58.374|58.1623|57.8793|58.2216|58.239|58.1325|57.4882|56.1752|55.303|55.0376|55.2511|54.78|51.489|51.8107|50.0913|48.6173|47.906|47.9251|46.3319|46.0048|44.835|44.4396|44.2115|44.2562|44.3244|44.8807|44.9856|45.0373|45.093|45.1911|45.0404|44.7994|44.841|44.8763|44.7808|44.8259|44.855|45.5329|45.3298|45.1485|44.951|45.4577|45.389|45.2529|44.982|45.0998|44.9514|44.3948|44.166|44.5183|44.3501|44.1809|44.158|44.3851|44.4548|44.5367|44.079|44.093|44.0557|43.4272|43.354|43.5296|43.736|43.8197|43.582|43.339|42.8747|42.8235|42.595|42.6474|42.6755|42.7146|42.919|43.5353|43.8752|43.5594||
2022-02-13 15:40:27|russ2000_0139|BID|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:27|russ2000_0140|HR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||6.186|6.186|6.186|9.241|12.796|12.801|6.186|12.963|12.967|12.971|12.977|13.185|13.195|13.201|13.899|19.228|19.254|19.278|19.286|20.672|20.728|20.869|39.793|39.81|39.83|39.842|40.005|40.123|40.1381|40.1509|40.3144|40.5574|40.5955|40.7654|41.4659|41.9049|41.9412|41.9684|41.8236|42.0235|42.0414|42.8101|42.8239|43.0469|43.0652|47.6822|47.7011|47.7495|47.7585|47.757|47.7681|47.807|47.8124|47.8161|47.8054|47.8245|47.9154|50.6834|50.7307|50.7351|50.7585|58.8192|59.2954|59.3089|59.3549|59.3639|60.6149|61.3985|63.291|64.1492|66.0714|70.2653|76.4678|77.8391|77.8439|77.9617|78.0028|87.2309|87.5143|89.217|92.497|95.873|95.924|96.038|97.172|98.119|98.828|100.087|100.418|100.477|101.517|104.249|106.662|115.878|116.417|116.512|116.545|124.89|125.1316|125.1983|125.234|125.237|125.2795|129.214|129.245|131.3682|134.7062|134.932|136.0482|136.0539|139.487|141.66|145.53|147.5417||
2022-02-13 15:40:30|russ2000_0141|POST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.4|34.4|32.65|32.6694|32.6712|32.6888|32.7|32.693|38.4562|44.8237|44.8|44.8601|54.844|54.852|60.3|62.0823|64.31|64.6497|64.9|64.2791|66.2672|66.1569|66.1|65.5762|67.2885|66.6207|66.7|66.6|73.306|73.0667|72.1|69.9067|68.1773|67.7043|66.4|64.3675|63.6298|63.7073|63.1|61.8596|
2022-02-13 15:40:32|russ2000_0142|OLN|shares_outstanding|0|||||47.97|47.97|47.628|45.798|45.798|45.942|45.966|45.942|45.942|45.6|45.504|39.86|48.252|47.532|47.532|44.006|44.006|44.006|44.006|40.994|41.208|41.018|40.392|37.998|38.83|38|38.292|38.002|38.002|38.002|38.01|38.026|38.026|38.2|38.102|38.14|38.15|38.2|38.2|38.204|38.4|38.4|42.8|43.034|48.6|48.742|49.2|49.418|49.8|49.8|49.4|52.203|51.3|50.136|49.5|48.84|48.1|47.7|46.796|45.923|45.7|45.3|45.1|45.062|45.1|45.1|45.1|43.9804|43.5|43.44|43.4|43.4402|46.8|47.1|57.2|57.6227|58|58.3|58.6|59.0151|69.3|69.7|70.1|70.5669|71.1|71.4|71.7|71.8754|72.2|72.5|72.9228|73.3226|73.739|73.9556|74.1933|74.5041|74.7|75.3967|76.9|77.4027|77.9214|78.2339|78.5|78.722|78.8672|79.1961|79.5523|79.5794|79.6883|80.1801|80.1628|80.1|80.0932|80.0082|80.1507|80.2|80.2951|80.0144|79.5701|79.4|79.0092|78.5658|78.1943|77.4|77.5|77.5225|77.6|165.1|165.1503|165.1641|165.2724|165.3627|165.8906|166.2581|166.447|167.1|167.2127|167.0004|166.8353|165.3|164.8596|164.2982|159.6713|157.7|157.8512|157.8621|157.8621|158|159.205|160.462|159.3775|156.8|
2022-02-13 15:40:35|russ2000_0144|TXRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3111|67.0012|67.1221|67.51|68.6243|69.6798|70.533|73.7471|74.0037|74.0912|74.2683|74.5604|74.731|74.786|74.848|74.3887|73.3733|70.1375|69.4872|69.8378|70.1405|70.2957|70.3849|71.2795|71.5714|71.7275|72.223|71.1662|71.361|70.0124|69.187|69.187|70.3302|70.6201|68.977|69.8404|70.2497|70.5113|70.3523|69.8365|69.5179|69.4727|69.6288|69.9931|70.0484|70.18|70.0912|70.3156|70.4299|70.5187|70.6197|70.911|71.0272|71.1017|71.1689|71.4142|71.4742|71.5452|71.6175|71.8278|69.8016|69.5078|69.4003|69.3108|69.404|69.4825|69.5619|69.7425|69.8304|69.7354||
2022-02-13 15:40:37|russ2000_0145|INFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.358|85.648|91.58|92.633|93.077|93.8182|94.163|95.0489|95.508|96.436|96.874|97.794|99.234|100.96|102.492|104.042|105.702|106.747|106.976|109.508|110.836|112.119|112.461|115.617|117.947|119.491|119.887|122.485|123.615|125.267|126.16|129.094|131.164|139.785|140.197|141.425|143.131|144.536|145.021|146.5148|148.189|149.305|149.471|151.163|152.94|153.988|175.452|177.415|179.339|180.595|181.134|183.198|187.299|192.879|201.397|204.812|208.468|210.177||
2022-02-13 15:40:40|russ2000_0146|ACIW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||69.456|69.474|75.588|75.756|76.08|76.335|77.736|78.525|78.732|||84.405|85.314|86.04|90.912|93.78|96.042|97.653|96.315|98.001|98.979|99.3|94.8745|104.7496|109.8579|110.0425|110.063|105.8176|106.0866|106.1169|106.235|106.3679|106.3584|106.9053|108.5538|110.0502|111.3677|112.4064|112.888|114.1492|114.2813|111.6162|112.1537|111.4664|112.1775|113.056|111.4835|110.4714|110.012|107.2922|107.1184|107.8601|103.0361|103.2185|104.726|104.7943|105.0812|101.9791|101.9403|102.1098|101.9545|100.0451|99.6209|99.8183|100.2664|100.4064|100.5126|100.9293|119.3184|117.6231|118.1257|118.3433|119.5129|118.7045|115.3256|116.565|113.7775|114.0837|114.9383|115.6378|116.7121|117.7992|118.2589|119.0338|116.702|117.25|117.2772|117.3368|118.0394|118.166|118.294|117.0967|116.3943|115.7653|115.9817|116.1234|116.5304|116.6849|115.5665|115.9864|115.8822|116.367|116.7309|117.1122|118.1346|117.4844|117.5305||
2022-02-13 15:40:43|russ2000_0147|NWE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.971|38.973|39.336|39.4368|35.9364|35.9365|35.9418|35.9831|36.0034|36.007|36.1812|36.2047|36.2296|36.2527|36.2604|36.2647|36.2782|36.4051|37.0817|37.2148|37.2213|37.8052|38.4483|38.4625|38.7452|39.1563|39.1425|39.144|46.915|47.0378|47.0618|47.068|48.172|48.3069|48.311|48.3269|48.3318|48.4444|48.4712|48.5635|49.3722|49.473|50.3154|50.3204|50.3236|50.4398|50.4428|50.4461|50.4522|50.5668|50.5738|50.5811|50.5868|50.6803|51.56|52.6057||
2022-02-13 15:40:46|russ2000_0149|FCNCA|shares_outstanding|0|||||||||||||||||||||||||||||9.327|9.327|9.327|9.275|9.268|9.265|9.449|9.45|9.469|9.525|9.465|9.608|9.709|9.736|9.751|9.766|9.709|9.867|10.192|10.188|11.4054|||||11.449|11.428||11.396|11.392|11.39|10.627|10.627|10.625|10.625|10.626|10.626|10.626|10.626|10.6104|10.5668|10.5346|10.5338|10.5228|10.5135|10.51|10.503|10.481|10.481|10.51|10.489|10.471|10.483|10.428|10.436|10.436|10.436|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.4345|10.4345|10.4345|10.434|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.3968|10.3093|10.2841|10.2757|10.2712|10.2557|9.6209|9.6189|9.6189|9.6189|9.6189|9.6189|9.6189|9.6189|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|11.9715|11.6284|11.3854|11.1799|10.884|10.6295|10.2801|9.9341|9.8164|9.8164|9.8164|9.8164|9.8164|9.8164|
2022-02-13 15:40:50|russ2000_0150|MTX|shares_outstanding|0|||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|45.036|45.092|45.108|45.168|45.132|45.132|45.214|45.22|45.23|45.248|45.284|45.306|45.262|45.254|45.254|45.2|45.174|45.126|45.112|45.08|45.05|44.536|44.038|43.628|43.134|42.86|42.3|41.772|41.23|40.834|40.5453|39.9337|39.1278|39.1621|39.1502|39.2279|40.859|40.2916|40.2963|40.3116|40.172|40.232|40.232|40.983|40.958|41.1605|40.992|41.1236|41.0286|40.5442|40.1658|39.9736|39.7688|39.2433|38.3063|38.1711|38.1749|38.5518|38.5119|38.1949|37.7773|37.8141|37.4828|37.3851|37.45|37.4581|37.4655|37.4812|37.5892|37.1285|37.027|36.5971|36.5391|36.1521|35.3231|35.3099|35.4971|35.2971|35.3818|34.9496|35.0199|34.6628|34.4311|34.3502|34.4627|34.5041|34.5048|34.6498|34.7246|34.7494|34.7493|34.7844|34.8357|34.8374|34.9346|34.97|35.0775|35.0932|35.3669|35.3743|35.384|35.3051|35.2614|35.1903|35.2338|35.0626|34.855|34.5443|34.2225|34.1195|33.994|33.8822|33.8029|33.5932|33.293||
2022-02-13 15:40:53|russ2000_0151|CAKE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||46.7815|46.7815|46.7815|46.7815|46.7815|46.7815|53.6326|53.6326|53.6326|53.6326|53.8483|54.6268|54.8323|54.8391|54.8492|55.112|55.2738|55.2738|55.9011|55.4857|55.4959|67.1387|67.608|67.7632|67.1389|67.8645|67.3886|67.9725|67.9522|67.8848|68.6678|69.3939|70.1359|70.6968|70.9567|71.8308|71.399|71.6397|73.1494|74.378|75.9826|74.9229|75.2332|75.5695|75.9209|76.5733|77.7131|77.7355|77.7855|77.9333|78.0964|78.3721|78.5296|78.8318|79.0879|77.7355|77.8171|78.273|71.9628|72.1517|71.3043|69.2|64.7342|64.7342|59.7154|59.7653|60.0839|60.1503|60.1806|60.277|60.2089|59.8107|58.9571|59.708|58.2816|57.0179|55.3275|54.6672|54.0026|53.6871|53.6726|53.3978|52.9866|53.8381|52.3009|51.7664|49.9455|49.5386|49.4268|49.8712|48.5509|48.9544|49.2929|49.0623|48.7057|48.2793|47.7051|47.6924|47.9213|47.704|46.1285|45.8778|45.6956|45.8298|45.6202|44.83|45.2095|44.6315|44.6419|44.7687|45.4613|45.4616|45.4223|45.6187|46.4072|52.0841|52.1665||
2022-02-13 15:40:57|russ2000_0152|CTB|shares_outstanding|0|||||79.968|79.968|79.984|80.072|79.992|80.2|80.256|80.624|80.68|80.744|80.864|81.152|81.088|81.216|81.264|81.384|81.464|81.52|81.608|81.82|81.92|81.972|82.152|82.259|82.34|82.397|82.431|82.519|82.623|82.664|82.879|82.962|83.218|83.254|83.477|83.511|83.542|83.551|83.561|83.582|83.618|83.618|83.628|83.582|83.642|83.646|83.65|83.662|83.671|83.672|83.576|81.367|78.678|78.73|78.746|78.76|78.763|78.778|75.793|75.791|75.835|75.846|75.847|75.809|74.8866|72.6098|72.5379|72.5436|72.5436|72.5479|72.5737|72.5999|73.0272|73.5263|72.5999|73.5576|73.5623|73.6986|73.7453|73.9641|74.1145|74.8158|75.0162|71.1393|64.9609|61.2392|61.3162|61.321|61.337|61.337|61.3396|61.3792|61.678|62.4337|62.6501|59.6612|58.8972|58.8978|58.9103|58.9323|58.9518|58.9646|60.4977|60.5226|61.2145|61.3584|61.4916|61.645|62.0972|62.2577|62.281|62.2987|62.3143|62.3607|62.9208|63.1589|63.3131|63.3131|63.37|63.386|63.4573|63.5942|58.1013|58.1514|57.9277|56.7557|56.3001|55.8325|55.3727|54.4819|53.6651|52.9998|52.9302|52.3906|51.5037|50.9417|50.6059|50.0888|50.0714|50.0736|50.1503|50.1696|50.184|50.2032|50.2824|50.2824|||||||
2022-02-13 15:40:58|russ2000_0153|EPAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.126|42.2606|42.7675|43.3954|44.4425|45.224|45.9588|46.3752|46.6149|46.9408|47.5149|47.6915|48.3038|48.6923|49.6236|49.8483|50.1665|50.5436|50.8666|51.0165|51.0977|51.6638|52.4569|52.7283|52.9837|53.307|53.6853|53.9918|54.0802|54.5645|54.7793|54.9491|55.1877|55.5891|55.826|55.9815|56.108|56.381|56.613|56.708||
2022-02-13 15:41:00|russ2000_0154|PLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||48.3483|48.3483|48.3483|49.2492|49.2492|49.2492|49.2492|49.3033|49.3093|49.3754|51.0511|50.3844|48.0901|48.9309|46.7087|53.2613|49.3574|49.6126||49.3964|49.5405|||50.4444|50.1508|49.7297|48.5826|48.9459|48.828|49.376|49.169|48.3907|48.169|46.915|46.868|45.858|45.932|45.5|44.663|43.638|43.784|44.305|44.931|47.606|47.618|48.063|48.632|48.429|47.134|47.447|47.042|47.538|47.401|47.581|47.885|48.0685|48.2256|48.5936|48.8528|48.944|48.925|48.866|48.6649|48.8918|48.8881|49.1289|48.2578|48.87|47.6709|47.6338|48.8702|48.1031|46.6741|43.5073|42.9793|42.512|42.5395|42.6756|42.5982|43.283|44.0431|43.7746|42.9982|42.649|42.9017|42.9265|42.9979|41.601|38.6011|33.6812|33.6513|33.319|33.3296|33.2871|33.1825|33.416|33.7919|33.0661|33.0756|33.251|33.3865|39.8038|39.4703|39.518|39.578|39.917|39.929|40.408|40.682|||||||
2022-02-13 15:41:01|russ2000_0155|NRZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5128|126.5931|126.599|126.6048|141.1066|141.3826|141.4349|141.4349|230.4386|230.4589|230.4712|230.4712|230.493|250.7731|250.7731|307.3341|307.3613|307.3613|307.3613|336.1354|339.8628|340.3544|369.1044|415.4297|415.5208|415.5208|415.5208|415.6492|415.7445|415.7445|414.7445|414.7973|466.5799|466.5799|466.7583|
2022-02-13 15:41:02|russ2000_0156|BXS|shares_outstanding|0|||||17.112|17.112|17.112|17.112|17.232|17.232|17.232|17.232|17.232|17.232|17.232|21.476|21.476|21.476|21.352|21.436|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.432|21.428|21.428|21.428|21.428|21.424|21.424|21.436|21.436|21.436|29.932|29.992|30.676|31.452|31.456|31.496|31.532|31.536|31.556|31.66|35.056|35.088|35.876|41.994|42.46|42.066|42.092|42.026|44.442|44.46|44.51|44.542|44.674|44.688|44.662|53.833|55.958|57.239|57.19|57.198|56.3|55.7256|55.7256|84.0433|83.5481|83.5481|81.3644|81.2258|81.1938|80.2188|78.3081|77.6807|77.4324|78.4074|77.96|77.9266|77.3824|76.8346|76.5114|78.0379|78.2562|78.289|78.2739|79.2373|79.2071|79.0977|79.1216|79.1096|82.1991|82.1575|82.2379|82.2993|82.365|82.3778|83.1035|83.1092|83.33|83.3564|83.446|83.4503|83.4621|83.4817|83.4817|83.4817|83.4817|83.489|83.489|83.4838|94.4362|94.4364|94.4407|94.5499|95.1744|95.1908|95.2116|95.2317|96.0047|96.0461|96.065|96.2549|96.5445|96.7555|93.97|94.1627|94.4386|94.5461|94.0747|93.6967|92.3444|91.0227|90.3299||99.6368|98.7005|98.5255|99.7973||100.6518|104.7759|104.5228|102.6325|102.5663|||||||
2022-02-13 15:41:03|russ2000_0157|ABG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|34|34|34|33.2272|33.0199|32.41|32.429|32.432|32.432|32.4979|32.5512|32.5772|32.6008|32.6086|32.8115|32.8487|33.0511|33.1229|33.3844|33.5347|32.4145|35.4185|31.5802|31.5817|31.9236|31.9432|31.9517||32.1055|32.249|32.2774|32.4303|32.724|32.7445|32.7354|32.7983|32.9853|32.2528|31.6246|31.3202|31.5755|31.3702|31.5759|31.3168|31.2268|31.1246|30.9701|30.7651|30.6732|30.3458|29.7692|28.5239|27.2518|26.6345|25.3821|24.8108|23.2011|22.1605|22.1604|21.2532|21.1516|20.9008|20.8198|20.813|20.6325|20.3544|20.1073|19.3457|19.4079|19.3505|19.3047|19.2804|19.295|19.2896|19.2855|19.2854|19.3393|19.3414|19.3408||
2022-02-13 15:41:05|russ2000_0158|THOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:41:06|russ2000_0160|PDCE|shares_outstanding|0|||||||||7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.633|7.525|7.525|7.525|9.195|7.525|7.525|7.525|9.195|7.525|7.525|7.525|9.305|9.195|9.305|9.305|9.428|9.428|9.428|9.428|10.028|10.028|10.41|10.41|10.832|10.832|10.887|12.173|11.041|11.0406|11.041|11.041|11.208|11.2086|10.445|10.445|10.461|10.486|10.486|10.986|15.246|15.511|15.511|15.511|15.511|15.738|15.738|15.738|15.738|15.9824|16.2414|16.2439|16.244|16.244|16.2448|16.2458|16.2458|16.244|15.7348|15.7348|15.7348|15.6883|15.6387|15.6284|15.6284|16.2455|16.2683|16.2878|16.5893|16.5898|16.268|16.272|16.2819|16.0571|16.1311|15.1051|14.8875|14.8879|14.8983|14.9028|14.9018|14.849|14.8514|14.8622|14.8682|14.8768|14.8819|19.2233|19.2339|19.2535|19.2559|19.2658|23.4594|23.4757|23.5588|23.6112|23.632|23.6524|30.2579|30.264|30.2892|30.3287|30.4251|35.6508|35.6701|35.7632|35.839|35.871|35.9063|39.9957|40.071|40.0992|40.1546|46.1892|47.1386|56.2547|65.6758|65.7633|65.8631|65.8655|65.8992|65.9698|66.0659|66.0742|66.1034|66.1742|63.1557|61.9484|61.6175|99.4176|99.5784|99.6226|99.7212|99.3162|98.8866|97.4196||
2022-02-13 15:41:09|russ2000_0161|DAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||15.015|15.015|15.015|15.015|15.015|15.264|15.273|15.273|15.273|15.459|15.459|15.471|15.517|15.523|15.565|15.563|15.58|15.583|15.589|15.589|15.589|15.589|15.589|15.589|15.5891|15.5891|15.5891|15.5891|15.5891|15.5891|15.5891|15.5894|15.5684|62.2774|62.2814|62.3024|62.2882|62.3104|63.0003|63.6542|63.82|63.8853|63.9183|63.9183|63.9253|64.4278|64.4374|64.4164|64.4592|80.8212|80.8331|80.8545|80.8636|81.2758|81.3422|81.3621|81.4815|81.852|81.8591|81.768|82.2167|82.2267|82.2267|82.2267|82.4422|82.4436|82.4575|92.5597|116.9821|117.0462|117.057|117.0484|117.6104|117.615|117.7666|117.815|118.1926|118.1963|118.2152|164.2674|164.5734|164.6581|164.6868|164.7127|165.216|165.2046|164.7261|164.7354|164.567|164.5903|164.5908|164.6126|164.6519|164.6558|164.6585|164.6534|164.6477|164.6539|164.6579|164.6606|164.7488|164.749|164.1181|163.7751|161.858|161.9583|162.0671|162.2004|163.1516|162.0509|161.7786||
2022-02-13 15:41:12|russ2000_0163|TCBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4264|24.73|24.9253|25.0613|25.1753|25.2079|25.3773|25.4736|25.5326|25.5881|25.6874|25.7704|25.8566|25.9476|25.9808|26.1178|26.1926|26.2653|26.3049|26.5471|26.6957|30.7595|30.8865|31.0142|35.6882|35.8021|35.9195|36.5243|36.7768|36.792|36.9567|37.2169|37.3297|37.4578|37.6663|37.9116|38.114|40.5807|40.7276|40.7714|40.8625|40.9346|41.0364|42.9588|43.1054|43.1791|45.735|45.7722|45.813|45.8394|45.8738|45.9025|45.9529|46.0095|49.5037|49.5601|49.5953|49.6218|49.6433|49.6698|50.1511|50.1773|50.2007|50.2636|50.2976|50.3177|50.3377|50.4078|50.4357|50.4556|50.4704|50.5578|50.5922|50.6056|50.6185|
2022-02-13 15:41:14|russ2000_0165|ALGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7959|19.8787|20.7307|20.7386|20.7384|20.3848|20.2848|20.3375|20.2382|20.2099|19.968|19.832|19.8501|19.9273|19.954|19.004|19.0058|19.0376|19.0513|19.0624|19.0799|19.1748|19.2344|19.283|19.3335|19.1217|19.044|18.5775|18.5442|17.9079|17.9082|17.4844|17.4133|17.1494|16.9803|16.8382|16.8029|16.5282|16.4832|16.5461|16.6334|16.6368|16.0703|16.0779|16.0664|16.151|16.1635|16.1507|16.1833|16.284|16.305|16.195|16.3033|16.199|16.24|16.298|16.4056|16.416|17.986|18.045||
2022-02-13 15:41:16|russ2000_0166|PFPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6578|31.795|31.8872|33.0437|34.0495|35.119|35.786|36.14|36.926|37.299|37.869|38.665|39.336|39.897|40.322|40.84|41.413|41.947|42.389|43.015|43.623|44.337|44.736|50.325|50.738|51.189|54.483|55.149|55.607|56.043|56.204|56.784|56.784|57.588|||||||
2022-02-13 15:41:17|russ2000_0167|WETF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1619||||7.2113||||8.891||||10.3846|10.4246|10.754||8.9729|8.9871|8.9871||7.8946|7.8946|7.8946||7.9186||7.8946|||||||||||||||||||||||||||||||114.112|114.52|115.392|121.463|122.731|123.556|125.272|125.628|125.978|127.461|130.35|131.525|131.542|131.947|133.445|135.553|136.313|136.727|136.794|134.085|134.146|136.424|136.475|136.622|136.874|136.923|136.996|137.751|153.142|153.083|153.202|155.056|155.108|154.819|155.264|156.424|149.796|148.782|148.716|149.811|145.114|145.15|145.107|
2022-02-13 15:41:19|russ2000_0168|LAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.61|7.006|7.006|7.006|7.036|7.042|10.192|10.192|10.215|10.26||11.679|11.911|12.418|12.444|12.462|12.499|12.538|12.8876|12.889|12.934|17.779|17.9504|17.95|18.061|18.121|18.23|18.355|18.455|18.676|18.749|18.817|18.9044|19.121|19.201|19.283|19.391|19.56|19.617|19.593|19.551|19.6437|19.7337|19.7262|19.722|19.905|20.029|20.277||21.0536|21.09|21.153|25.798|25.873|26.001|26.086|26.285|26.326|26.462|25.883|25.957|25.977|25.373|25.518|25.678|25.643|25.824|25.872|25.891|26.108|26.106|26.108|26.233|26.3442|26.304|26.304|26.218|25.755|25.178|25.167|25.144|25.153|25.019|24.966|24.968|24.985|24.433|23.912|23|23.1|23.2|23.2|23.2|22.8|22.8175|22.8|26.5|26.6|30.2|30.3||
2022-02-13 15:41:21|russ2000_0169|PBH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|49.9953|49.9976|50.056|50.056|50.038|50.034|50.042|50.005|50.005|50.0033|50.0033|50.003|50.001|49.959|49.941|50.06||49.936|50.03|50.03|50.03|50.049|50.144|50.081|50.116|50.224|50.252|50.252|50.285|50.292|50.319|51.02|51.13|51.173|51.714|51.767|51.815|51.969|52.172|52.253|52.296|52.726|52.747|52.753|52.76|52.916|52.934|52.937|52.955|53|53.039|53.0389|53.043|51.732|51.738|51.799|51.799|50.893|50.232|50.254|50.086|50.189|50.162|49.912|49.911|50.06|50.096|50.199|
2022-02-13 15:41:24|russ2000_0170|FNB|shares_outstanding|0|||||||||||||||||||||10.7056|10.7056|10.7056|10.7056|11.2785|11.2785|11.2785|11.2785|11.2771|11.2997|11.2997|11.3011|11.3053|12.6613|12.6952|12.7107|12.1068|12.7276|12.7291|12.7291|12.7037|12.7178|12.7234|12.1025|12.1152|12.7079|12.698|12.6797|12.7385|10.4652|10.4725|10.4847|12.7291|||17.068||||19.6112||||24.5033||||25.304|25.3411|25.6068|25.5227|26.0612|27.5504|28.242|28.4119|28.3467|46.0546|45.9767|45.9046|46.0551|46.1426|46.1977|46.0825|46.3139|46.2842|46.2963|46.6967|50.0581|56.2748|56.2934|56.5202|57.419|57.5143|60.1907|60.299|60.3943|60.3632|60.5441|60.5558|60.5542|60.6137|86.0258|89.6342|89.6958|89.774|113.9657|113.9901|114.1117|114.4049|114.5329|114.6328|114.7471|120.8714|127.0249|127.1276|127.2208|139.501|139.7093|139.7927|139.9292|140.3772|145.1513|145.2634|158.9672|166.3773|166.5593|173.4958|173.9923|174.6917|175.287|175.3634|175.4417|209.7333|210.1206|210.2242|211.0595|322.9068|323.2265|323.3015|323.4651|323.687|324.2583|324.2752|324.3145|324.5159|324.8071|324.8795|325.0146|322.6742|323.2059|323.2124|321.6295|318.6964|319.4652|318.9216|318.9335|
2022-02-13 15:41:27|russ2000_0172|HELE|shares_outstanding|1.97986712301|||||17.92|17.92|17.936||17.98|17.98|17.98||17.972|19.52|19.52||19.532|19.564|19.564||19.612|20.084|32.12||32.12|31.424|31.444||31.448|31.472|27.916||26.668|26.796|26.692||18.16|27.24|27.5||27.54|27.54|26.92||26.068|25.004|24.532||25.752|25.92|25.936||25.934|26.054|26.186|26.3753|26.416|27.009|27.25|27.8086|27.826|27.961|29.044|29.0485|29.052|29.133|29.088||28.6481|28.4443|28.2854||28.0657|28.079|28.0796||28.211|28.1805|28.1817||28.2206|28.405|28.197||29.5075|29.8133|29.819||29.8794|29.9254|29.9381||30.0295|30.059|30.2552||30.3916|30.7055|30.7097||30.1982|30.2184|30.1477||30.0698|30.1603|30.5016||30.6713|30.6234|30.6563||30.8935|31.5829|31.606|31.7002|31.7323|31.7892|31.754|31.902|31.9657|32.0335|32.0533|28.5951|28.3582|28.4011|28.4255|28.4964|28.5988|28.0931|28.2847|27.7527|27.8186|27.8717|26.9873|27.0538|27.2191|27.2625|26.9609|26.6179|26.317|26.3804|25.5933|25.0136|25.1007|25.1302|25.1668|25.2437|25.3212|25.3283|24.394|24.4501|24.0978|24.1053|24.1364||
2022-02-13 15:41:31|russ2000_0173|CATY|shares_outstanding|0|||||||||||||||||||||||||28.616|28.616|28.616|28.616|28.616|28.616|28.616|29.528|29.616|29.708|29.896|30.092|30.236|30.324|30.392|30.468|30.564|30.656|30.756|30.86|30.952|31.044|31.124|31.196|31.264|31.328|31.4|31.468|31.52|31.724|31.808|35.512|35.584|35.656|35.72|35.768|35.812|35.86|35.9|35.956|35.992|36.044|36.088|36.132|36.1787|36.2191|36.2552|36.2975|36.3453|36.3743|35.9445|35.9155|35.9474|36.002|36.0131|35.9999|36.002|36.0435|36.1027|49.6082|49.7188|49.7763|49.8488|50.6779|50.778|50.0995|50.1369|50.1911|51.5695|51.5127|51.5488|51.5695|51.1778|49.9831|49.8163|49.3362|49.3824|49.4191|49.4777|49.5423|49.5357|49.5731|53.0722|63.4596|78.5119|78.5176|78.5259|78.5318|78.6345|78.6382|78.6461|78.6526|78.7084|78.7195|78.7443|78.7783|78.8592|78.8839|78.9057|79.5899|79.6196|79.671|79.698|79.8146|79.901|80.0252|81.0018|80.8061|78.8367|78.8621|78.8797|79.6103|79.8117|79.8624|80.8166|80.8934|81.207|81.2557|81.396|80.5019|80.3628|79.818|79.7065|79.7294|79.4203|79.62|79.6594|79.5083|79.595|78.1586|77.2402|75.7509|
2022-02-13 15:41:35|russ2000_0174|WTFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.8996|9.8996|9.8996|9.8996|11.996|12.024|12.1499|12.1499|12.2174|12.2189|12.2189|12.2189|12.2354|12.2534|12.6012|13.1499|13.1277|12.9836|12.9078|12.9151|12.9272|14.4811|14.5069|14.5317|15.7184|17.1351|17.1791|17.2163|17.308|17.4538|17.4538|20.0663|20.2402|20.5263|21.064|21.7285|23.471|23.678|23.7704|23.9407|24.275|25.6259|25.6278|25.4579|24.146|23.731|23.4183|23.4305|23.6063|23.6364|23.7288|23.8769|23.9735|24.062|24.1031|24.2068|31.0444|31.0843|31.1437|34.8641|34.9462|34.9871|35.9241|35.9783|36.4983|36.3372|36.4078|36.8584|37.0137|37.7251|39.731|46.1166|46.259|46.5529|46.691|46.8051|47.3896|47.6773|48.3369|48.3833|48.519|51.6192|51.7147|51.8805|52.5037|55.6999|55.8381|55.9652|56.2565|56.3293|56.3772|56.4076|56.639|56.6678|56.6984|57.8219|57.5454|57.5737|57.602|56.7696|57.0233|57.0667|56.956|57.0541|
2022-02-13 15:41:37|russ2000_0175|DK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8899|50.8899|50.8899|51.1399|51.1399|51.3045|53.6648|53.6666|53.6682|53.6806|53.6806|53.6821|53.6821|53.6994|53.7006|53.7006|54.3395|54.3815|54.3957|54.4032|54.459|57.8709|58.012|58.0364|58.1934|58.3811|59.491|59.6195|58.8343|59.0572|59.1374|60.2291|59.3093|59.188|58.2938|57.272|57.3514|63.4706|62.5675|62.137|61.9973|61.8236|61.8733|61.9546|62.0287|62.155|81.4503|80.7709|83.9731|83.9273|82.1296|78.0003|76.9532|75.4452|74.287|73.4702|73.5144|73.6574|73.7257|73.7813|73.8752|74.0621|74.1249||
2022-02-13 15:41:40|russ2000_0176|ALE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.042|24.1334|24.2334|24.3667|24.4667|24.487|24.6|24.7334|24.8235|24.9|25.2|27.5334|27.7309|27.9667|28.2334|28.4|28.4667|28.5334|28.7|28.8|28.9334|29.1|29.4116|29.5334|29.5|29.7|29.8206|29.9925|30.0805|30.1|30.2|30.3212|30.3812|30.4|30.5268|30.7016|30.8218|30.8|30.8|30.9763|31.6303|32.6249|33.166|34.1001|34.8916|35.2|35.4512|35.6811|35.7998|35.8|35.9106|36.4543|36.8096|37.5|38.1423|38.2888|38.8453|39.4|39.9218|40.1274|40.7362|41.4|42.3575|42.6254|44.4992|45.9|48.7511|48.8505|48.9656|49.1|49.2563|49.3799|49.4627|49.6|50.8831|50.9568|51.0397|51.1|51.271|51.3606|51.4245|51.5|51.6244|51.6555|51.668|51.679|51.7874|51.8807|51.9749|52.1|52.1889|52.2681|52.5725||
2022-02-13 15:41:43|russ2000_0177|SLAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.25|47.25|47.7456|48.117|48.35|48.399|48.552|48.64|48.737|48.801|48.791|48.904|49.015|49.252|49.743|51.237|51.575|51.795|51.935|52.508|52.805|53.738|53.989|54.53|55.491|55.987|54.919|54.802|54.7665|55.206|55.129|52.81|48.7|47.917|46.251|44.7533|44.6866|44.8571|45.6702|45.9293|46.0068|44.6303|43.7311|44.0415|44.5247|44.2575|41.8507|42.068|42.835|41.941|41.706|41.879|42.401|42.668|43.093|42.779|43.433|43.406|42.49|42.0937|42.7106|42.9682|41.5747|41.5078|41.7511|41.597|41.7478|41.889|42.3587|42.5469|42.562|42.707|43.227|43.35|43.147|43.088|43.341|43.344|43.373|43.496|43.6873|43.7956|43.8274|43.9292|44.7489|44.7641|40.1872|38.1981|
2022-02-13 15:41:46|russ2000_0178|WAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2736|22.7932|22.8105|26.3649|26.5858|26.9771|27.085|30.414|29.9837|29.9107|30.1576|30.2298|34.0587|38.4992||38.9097|72.4347|72.4891|72.5039|73.0309|73.3444|81.5029|81.6686|82.2373|82.1386|82.2626|82.3617|83.1442|83.1572|83.4554|86.465|87.079|86.9973|87.0988|87.1864|87.554|87.7742|87.8486|88.6912|89.1804|102.2909|102.3047|103.087|103.5137|105.0838|105.0712|105.0709|105.4283|105.4288|105.4935|105.4874|105.8607|105.8764|105.8615|104.9486|104.4829|103.6541|102.6394|102.5237|101.153|100.8487|100.8253|103.0133|103.4475|104.2416|104.2133|106.6|
2022-02-13 15:41:48|russ2000_0179|GIII|shares_outstanding|1|||||||||||||||||||||||14.6267|14.6267|14.6267|14.6267|14.6267|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3463|19.3643|19.3673|19.3673|19.3673|19.3673|19.4033|19.3673|19.3673|19.3673|19.3673|19.3673|19.3883|19.398|19.398|19.419|19.431|19.434|19.458|19.47|19.518|19.542|19.578|19.578|20.151|20.154|20.154|20.154|19.948|19.5693|19.6061|19.6611|19.9001|19.9955|20.0691|20.0694|20.0978|20.132|20.1554|20.5493|20.6275|20.6284|20.6464|20.7642|21.309|21.4734|21.5459|21.6102|21.8313|21.8619|24.4283|24.5422|24.6803|24.7482|27.9938|28.0392|32.0957|32.7476|32.7796|32.8382|32.9436|33.0126|33.0246|33.0766||33.3916|33.4956|33.7241|37.651|38.1984|38.3461|38.5977|39.3778|39.6433|39.7775|39.5354|39.5738|39.9392|40.0644|40.1966|40.2495|40.4858|40.7942|40.7996|40.8872|41.0825|44.7705|44.9434|44.9572|44.9802|45.22|45.537|45.545|45.564|45.757|46.031|48.64|48.662|48.708|49.081|49.113|49.153|49.179|49.356|48.709|48.923|47.745|47.825|48.01|46.708|48.359|48.359|48.377|48.377|48.567|48.569||
2022-02-13 15:41:51|russ2000_0180|BLKB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3604||||42.3604|42.3604|42.4035||42.4089|42.4326|42.5091|42.5427|42.5491|42.8339|43.585|41.8902|43.2625|43.5605|43.8047|43.9762|44.4616|43.9515|44.072|44.252|45.0188|44.1281|43.5657|43.5003|43.8043|43.8199|43.8315|44.1473|44.5373|44.7838|43.8284|43.8884|44.4734|44.5039|44.6118|44.6155|44.9397|45.1556|45.1745|45.1543|45.6502|45.6441|45.744|45.7968|46.1267|46.1567|46.1765|46.2882|46.3081|46.8657|46.8683|46.8975|46.9707|47.4888|47.4952|47.5732|47.5056|48.0352|48.0583|48.0776|48.076|48.5236|48.5653|48.5669|48.5671|49.1828|49.1701|49.1843|49.1397|49.6209|49.5682|49.5664|48.8504|48.8343|48.8812|48.3145||
2022-02-13 15:41:53|russ2000_0181|BKH|shares_outstanding|0|||||19.484|19.484|19.717|19.843|19.717|19.955|20.063|20.313|20.313|20.399|20.421|20.439|20.432|20.448|20.448|20.454|20.454|20.466|20.477|20.493|20.493|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.502|20.513|20.523|20.532|20.541|20.55|20.556|21.349|21.394|21.456|21.51|21.562|21.568|21.588|21.603|21.595|21.627|21.633|21.639|21.658|21.664|21.675|21.681|21.688|21.705|21.712|21.581|21.571|21.719|21.451|21.731|21.35|21.739|21.3909|21.3909|22.9324|23.3021|23.302|26.7691|26.399|26.652|26.8064|26.8354|26.8582|26.9334|27.6272|32.1076|32.124|32.4478|32.4089|32.5714|32.4692|32.4777|32.5368|32.7376|33.1269|33.1556|33.2432|33.2587|33.2961|33.3692|37.6684|37.7502|37.7592|37.7963|38.3956|38.4077|38.4503|38.6992|38.7985|38.8334|38.8653|38.9687|39.1738|39.2032|39.2354|39.2691|39.4082|39.4384|39.4636|43.9247|44.0864|44.1069|44.1752|44.2064|44.4407|44.474|44.4851|44.4994|44.6299|44.6419|44.6551|44.6718|44.823|44.8359|44.8549|51.1921|51.4466|52.2802|53.1091|53.3822|53.4608|53.5135|53.4831|53.5409|53.5949|53.5969|53.5889|60.0043|60.3543|61.066|61.4541|61.4767|62.7483|62.7466|62.7481|62.7947|62.87|63.4804|63.8213||
2022-02-13 15:41:57|russ2000_0182|CIEN|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4977|28.074|28.3764|28.598|29.0211|29.2977|29.5059|29.5334|34.6657|38.4586|39.4939|39.9457|40.3329|40.5451|40.9452|41.1593|46.6594|46.7749|46.8744|46.9397|47.1161|61.6439|61.8346|61.9221|62.1433|66.9633|67.6021|67.83|68.1344|81.2701|81.6652|81.7471|82.216|82.4155|81.6652|83.083|83.9492|84.4189|84.8917|85.0547|85.3888|85.9641|86.7521|87.0527|90.1548|90.2973|90.4708|90.6741|91.1501|91.5221|90.4708|92.5662|93.0792|93.5678|94.0603|94.9353|95.6592|96.8839|94.0603|98.6509|99.152|97.4404|100.6018|101.5189|102.0351|103.1218|100.6018|103.7057|105.585|106.5626|106.98|108.2467|106.98|118.7259|135.6122|137.4366|138.0086|139.2536|139.7676|141.2626|141.7684|142.6728|143.0432|144.1808|143.428|143.0502|154.3185|156.3362|155.5667|155.113|154.4038|153.9468|153.6416|154.3182|154.563|155.1879|154.9621|155.1033|154.859||
2022-02-13 15:42:00|russ2000_0183|LPX|shares_outstanding|0|||||112.89|112.89|112.948|109.394|112.818|112.818|112.834|109.602|112.876|114.176|114.176|110.552|113.868|114.792|114.87|114.944|114.944|114.954|115.916|111.77|115.715|116.261|115.235|113.976|112.702|113.022|107.556|107.557|107.595|108.042|108.165|107.921|108.057|108.296|109.082|109.218|109.204|109.704|109.57|110.181|110.075|109.608|112.456|111.992|107.857|107.832|107.888|108.349|108.597|108.64|107.32|108.766|109.271|109.291|109.543|109.628|109.816|109.778|108.68|107.273|107.398|107.406|106.447|104.968|104.162|104.1802|104.1802|104.3608|104.37|104.438|104.457|104.578|104.567|104.583|104.581|104.586|104.586|104.589|104.6074|106.4625|108.8016|108.8016|110.0527|110.141|110.8|110.9|105.7|105.78|106.1|116.9|104.2231|104.2299|104.3232|104.4626|103.4626|103.0813|103.2|103.3|103.3|103.7237|103.7339|103.8|124.5462|126.5718|126.8077|131.9|131.9|131.9469|132.1|132.3|137.1|137.1399|137.5|137.6|138.3|138.5345|139.4|139.8|141.1|141.1249|141.3|141.4|141.4|142.2262|142.4|142.7|142.9|142.9843|143.4076|143.9926|144.0756|144.3168|144.6639|144.7972|144.856|144.8956|145.1774|143.9353|141.9064|136.8332|123.4459|123.5324|117.444|111.945|112.1706|112.2598|111.4015|106.24|104.2341|96.973|90.2225||
2022-02-13 15:42:03|russ2000_0184|WAFD|shares_outstanding|0|||||86.2215|86.2215|86.2602|87.0852|87.0852|87.0852|86.1844|87.0852|91.3326|91.7435|88.2856|88.2856|90.5044|91.9223|91.9223|92.4492|92.4492|92.4492|92.4492|92.446|92.446|41.1385|41.1385|41.1385|61.7666|61.7666|61.7182|61.9793|62.1839|62.0953|62.2016|628.7385|93.5433|93.64|85.1387|93.7818|93.8333|93.8607|93.8881|93.9639|94.0074|94.038|94.0541|94.1798|93.4934|93.1759|89.2234|91.8321|91.3729|90.6301|87.3059|89.8355||||89.8384|||91.1393|81.8959|||87.3412|84.5147|84.5582|83.8428|83.9413|84.1843|84.3894|84.6079|84.7151|84.408|84.5226|84.6495|84.5728|84.1095|84.1921|84.2746|86.1199|86.2511|86.301|86.2882|86.5476|86.6194|86.7073|86.7774|86.9333|87.0178|87.1877|87.2556|87.3388|87.4345|87.3329|87.3329|87.8626|87.4753|87.8006|87.8286|87.9163|88.0469|88.0473|88.0473|112.2477|112.4399|112.4551|112.4744|112.4836|112.2827|112.0744|110.4383|108.9764|107.4604|106.8675|106.8842|106.1776|105.4981|105.0116|103.4224|102.4847|102.3296|101.7634|100.2963|98.4047|97.5561|95.0883|93.9821|92.9364|92.9184|91.2702|90.2262|89.6808|89.2723|89.4386|88.7501|87.1934|86.3631|84.7492|83.5341|82.7109|81.1236|80.4352|79.3987|78.8415|78.1079|75.7061|75.706|75.6894|75.8671|73.0846|69.4724|65.1453|65.2637|
2022-02-13 15:42:08|russ2000_0185|CUZ|shares_outstanding|0|||||6.3868|6.3868|6.3868|6.3868|4.274|4.274|4.2796|4.2796|4.2819|4.2819|4.2864|4.2864|6.434|6.434|6.4337|6.5019|6.5019|6.5116|6.5116|6.5116|6.5019|6.4869|6.5116|6.4978|6.4981|6.4981|6.4981|6.4981|6.4981|6.5|6.5|6.4996|6.4996|6.4996|6.4989|8.1398|8.1424|8.1398|8.1398|8.1398|10.4314|10.4359|10.4314|10.4438|10.4554|10.449|10.5326|10.449|10.6294|10.6886|10.7891|10.845|10.941|10.9534|10.9658|11.802|11.823|11.8395|11.8916|11.9576|12.0146|12.0491|12.0742|12.0652|12.1235|12.1548|12.201|12.3411|12.3371|12.388|12.3004|12.3563|12.3563|12.4837|12.1668|12.0966|12.066|12.1228|12.143|12.2088|12.2491|12.2737|12.4353|12.5231|12.5809|12.6149|12.6375|12.6664|12.683|12.7182|12.8796|12.9369|13.0067|12.9628|12.9647|12.8198|12.8231|12.834|12.8457|12.838|12.8355|13.0733|24.7424|24.9456|26.1091|25.4418|25.6588|25.848|25.9078|25.9285|25.9284|25.9255|26.0349|26.0538|26.0339|26.0225|26.0318|30.1719|47.415|47.4166|49.6056|49.6184|54.1272|54.1281|54.1505|54.1714|53.6677|52.8784|52.5268|52.5429|52.5424|98.3545|104.7242|104.9919|105.0051|105.0051|105.0609|105.0985|105.0962|105.0962|105.1467|146.763|146.7623|146.7624|148.5397|148.5681|148.5644|148.5644|148.6548|148.688|148.688|148.688|
2022-02-13 15:42:11|russ2000_0187|XPO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6257||1.6882|2.4246|3.4168||4.933|6.5243|6.5993|6.6818|6.6825|6.6825|6.5763|6.5713|6.5713|6.6163|6.5715|6.584|6.729|6.684|6.6847|6.7072|7.9273|7.9549|8.0088||8.0088|8.0088|8.0088|8.0088|8.0088|8.0905|8.0956|8.1269|8.2522|8.2529|8.2529|8.3654|17.6145|17.6514|17.8182|17.958|18.1529|18.1962|29.9157|30.5381|52.5258|52.592|64.4864|77.4217|79.6591|95.3328|108.3736|109.5235|109.7368|110.1468|110.7394|111.087|111.623|112.5|119.6|119.9|120.6|120.8|126.9|116|93|92|92|92.3002|91|91|91.361|102|111.6759|112|115|114.7109|
2022-02-13 15:42:13|russ2000_0188|CLVS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6636|22.3758|22.379|26.1393|26.1393|26.2072|26.2186|30.1698|30.1714|33.8973|33.9016|33.964|33.9641|33.9772|34.0626|34.1471|38.281|38.3595|38.3645|38.5006|38.5828|38.7241|44.7698|48.8431|49.0025|50.5651|50.6975|52.6374|52.7088|52.7975|52.994|53.1705|54.8055|54.9563|73.4966|88.1967|88.3091|103.6991|104.558|118.404|127.973||
2022-02-13 15:42:15|russ2000_0189|FR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||20.304|20.304|18.881|18.881|18.881|18.881|18.881|18.881|18.881|24.138|24.138|24.138|30.081|30.141|30.893||36.603|37.85|37.923|37.932|38.024|38.043|38.094|38.153|38.5942|38.9018|38.231|38.4498|38.8923|39.2384|39.6388|38.9047|39.2967|39.5729|39.6416|38.5983|39.243|39.3702|39.4591|39.8504|41.1036|41.2444|41.4498|42.8341|42.9422|43.1712|43.2202|44.4447|44.7205|44.793|44.818|45.0106|45.3904|45.4237|44.6742|43.5744|44.3011|44.2985|44.324|44.5726|44.684|44.8404|47.9444|61.8452|63.2698|63.807|63.7712|68.8413|77.9652|86.6167|86.6226|86.8074|88.6367|88.9123|98.3354|98.7679|107.4859|109.9224|109.9758|109.9808|110.1336|110.5176|110.5535|110.6009|110.7277|110.7446|110.7451|111.0272|111.2475|116.8628|116.9181|117.1077|117.2729|119.8481|119.8484|119.8832|120.5571|125.9841|126.3079|126.3074|126.4847|126.4872|126.9517|126.9945|127.2076|127.2077|129.0503|129.0514|129.1279|129.1314|130.2896||
2022-02-13 15:42:18|russ2000_0190|RLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||39.244|39.256|39.676|39.68|39.212|39.104|38.132|38.124||43.172|42.104|42.104|41.884|41.624|41.62|40.216|39.8|39.492|39.2083|39.2083|39.2158|39.216|39.2462|39.2679|39.2619|39.6504|39.6826|39.7277|39.7437|49.3624|50.2336|50.2446|50.3009|50.3307|50.3657|50.4323|50.5246|50.6317|50.8606|50.9354|51.0006|51.1026|50.9549|49.4473|48.839|48.546|47.9227|47.6064|46.5826|43.6955|43.2476|42.6968|42.8285|42.9886|43.2296|43.238|43.2578|42.5294|42.1946|41.863|41.8956|41.9291|42.1103|42.1449|42.1544|42.3243|42.4197|42.4366|42.441|42.5252|42.5651|42.6816|42.8936|42.9824|42.9892|43.0235|43.027|43.1027|43.1905|43.2326|43.3837|43.5441|43.6717|43.7745|43.907|43.9447|43.9699|44.0463|44.0598|44.1484|44.2531|44.3399|44.4847|44.504|44.5543|44.7872|44.8321|44.869|44.9227|44.9526|45.0552|45.1426|45.2034|45.2233|45.2445|45.289|
2022-02-13 15:42:21|russ2000_0192|BRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:21|russ2000_0194|HCSG|shares_outstanding|0|||||35.1873|35.1873|35.3237|35.3692|35.349|41.5362|42.4461|42.7342|42.7342|42.7595|42.7797|42.8101|42.7797|42.7797|42.8353|42.8505|42.8505|42.8556|42.8556|55.2654|42.8556|42.8556|55.5535|55.786|55.9983|52.1869|58.1062|58.1062|58.4297|58.6269|58.637|58.6673|58.6825|58.6067|58.6067|59.0363|59.3801|59.3801|59.3851|59.6429|59.653|59.6884|59.6884|60.1434|60.2798|61.7053|61.8469|61.7104|62.001|61.3477|61.4236|61.4388|61.4338|55.8116|56.1104|56.0952|56.6321|56.9816|56.4874|55.8596|55.9811|55.89|55.9912|56.0115|55.5964|55.3791|55.3666|55.3791|55.0944|55.1154|55.214|56.0683|56.6408|57.0798|57.2688|56.5352|56.7533|57.2496|57.7288|58.3415|58.9873|58.0177|58.8285|59.1128|59.8219|60.7005|60.4822|60.8872|61.281|61.3958|61.686|61.8345|62.3812|63.5535|63.8325|63.894|64.524|64.404|64.5075|59.4|64.938|65.1375|68.5335|65.3715|68.889|65.727|65.889|66.176|66.366|66.425|66.753|66.789|67.054|67.193|67.701|68.053|68.411|68.508|69.79|71.868|70.221|70.309|70.656|71.057|71.459|71.532|71.934|72.034|72.338|72.453|72.51|72.601|72.882|73.076|73.265|73.436|73.701|73.733|73.788|73.877|74.058|74.112|74.117|74.149|74.416|74.421|74.423|74.485|74.721|74.67|74.565||
2022-02-13 15:42:25|russ2000_0195|AKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.53|8.537|8.564|8.537|8.537|8.543|8.543|8.543|8.5435|8.5488|8.5488|8.5488|8.5488|8.5542|8.5542|8.5542|8.5542|8.558|25.4192|25.4192|25.4192|25.5156||25.7243|25.2945|25.1262|28.3451|28.1505|28.0117|28.4818|28.4487|28.6977|24.7003|24.7003|25.0481|25.2572|25.431|27.1368|27.3218|27.4091|29.094|29.2626|29.2992|31.3406|31.3942|31.4446|31.5412|31.5429|31.767|31.7715|31.773|31.773|32.1306|32.1694|32.1749|32.1845|32.2637|32.3508|32.3554|33.9053|39.6593|39.6788|39.7707|39.787|40.1184|40.1432|40.2474|40.2545|40.3213|40.3314|40.3332|42.5864|43.572|45.7037|47.1385|52.4826|54.5144|55.4448|55.4489|55.6431|56.7397|59.1518|60.0811|68.1093|68.7317|68.8286|69.0208|70.2584|71.5665|74.7726|80.8634|83.5977|83.6301|83.6594|83.6803|83.7081|82.4507|81.5028|81.5502|81.5575|82.7084|84.4529|86.6442|87.0505|85.9898|86.2646|86.2661|86.2683|86.3024|88.4193|88.4517||
2022-02-13 15:42:28|russ2000_0197|OGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6|51.9731|51.9925|52.0457|52.0839|52.5901|52.1028|52.1513|52.2592|52.1616|52.2409|52.2453|52.2833|52.4319|52.2673|52.2734|52.3125|52.4699|52.5168|52.5263|52.5649|52.6866|52.7342|52.7366|52.7717|52.8608|52.9205|53.0969|53.1667|53.245|53.4992|53.5843||
2022-02-13 15:42:29|russ2000_0198|SHOO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||41.8358|41.8358|41.8358|41.8358|41.8358|42.2609|42.2609|42.2609|48.6971|58.2074|59.4597|59.0423|58.6855|60.0666|60.8411|60.1425|63.2332|64.9114|67.9261|82.5896|81.0253|81.0177|84.3514|83.1819|89.5911|90.0922|93.3899|83.9489|84.0021|85.7486|88.1179|90.3808|92.5968|94.2232|96.3951|96.5697|96.9787|97.648|99.0301|99.5541|100.3431|101.1791|100.6324|100.3438|97.335|99.6983|100.3059|104.0344|105.6746|105.3557|104.8444|106.4188|106.8491|103.7503|107.9428|101.687|101.8474|89.019|89.5759|90.4213||90.5051|91.5452|91.7173|92.5577|93.0015|93.393|93.5516|94.5439|94.9792|96.3315|96.453|96.7612|99.72|100.188|103.284|103.7858|104.0018|103.626|102.165|101.004|99.942|97.8958|97.044|95.4375|95.373|94.74|93.846|92.5395|92.9745|91.9005|90.927|90.615|89.604|88.695|88.599|88.047|87.498|87.726|87.407|85.715|85.729|84.821|84.04|83.52|83.046|83.035|83.03|82.616|82.692|82.156|81.393||
2022-02-13 15:42:32|russ2000_0200|B|shares_outstanding|0|||||43.382|43.382|43.382|43.598|43.598|43.598|43.646|38.726|38.726|38.726|38.81|38.348|38.948|38.948|38.726|32.558|32.534|32.558|32.666|33.292|33.124|32.996|33.772|36.438|36.438|36.48|36.486|36.618|36.672|36.852|36.894|37.118|37.25|37.292|37.328|37.376|37.466|37.544|37.634|37.796|37.898|38.168|38.444|38.612|39.0729|39.4625|39.5404|39.3306|39.7442|39.966||40.0139|40.4555|40.614|40.502|40.386|40.462|40.306|40.036|39.67|39.344|39.068|38.086|37.702|36.8646|36.9146|37.2919|37.2147|37.2976|36.9698|36.8245|36.9229|37.1517|37.6687|37.7449|37.9121|39.8722|45.0627|45.2953|45.7354|46.1673|46.3671|46.3024|46.4575|46.7953|47.2043|47.6113|48.0076|48.5472|51.8033|51.9579|52.4089|52.8432|53.5333|53.7758|54.1458|54.2113|54.4293|53.6911|52.3118|53.0926|53.1203|55.8775|55.9741|55.0114|54.9045|54.6765|53.8272|54.4069|55.6302|54.7028|54.3395|54.2213|53.9722|54.0981|54.2025|53.9921|52.4024|52.7444|53.9169|54.12|54.2619|54.4412|54.5005|54.7852|54.7092|54.901|53.8645|53.6866|53.7246|53.8142|53.8025|53.7229|53.773|53.6099|53.3779|52.8637|51.4528|51.2638|51.3336|51.3828|50.4992|50.7082|50.8215|50.4413|50.4546|50.6151|50.6412|50.6518|50.5663|50.6265||
2022-02-13 15:42:36|russ2000_0201|CVLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.651|41.651|41.651|41.651||41.651|41.651|41.651|||41.66|41.689|42.1933|42.9622|43.4411|43.679|42.75|42.333|41.854|41.477|41.619|41.732|42.046|42.531|43.053|43.133|42.987|43.536|43.965|44.406|43.343|44.14|44.594|44.891|45.297|46.055|46.397|46.635|47.075|47.39|47.094|45.244|45.577|44.808|45.122|45.392|45.126|45.405|44.134|44.305|44.782|44.948|44.816|45.354|45.695|44.785|45.118|45.58|46.034|45.799|45.582|45.077|45.409|46.497|46.011|46.321|46.685|46.835|46.482|46.066|45.374|44.682|
2022-02-13 15:42:38|russ2000_0202|FNSR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:38|russ2000_0203|SAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||19.751|19.751|19.978|19.977|20.079|20.077|20.409|20.442|20.445|20.484|20.492|20.501|20.502|20.522|20.525|20.626|20.531|18.617|18.1499|16.7224|16.6595|16.4686|16.322|16.255|16.3232|16.3603|16.321|15.6974|15.77|15.475|14.5916|13.85|13.9503|13.495|14.1577|14.1666|14.2889|14.29|14.1853|13.9995|13.9218|14.0284|13.9138|14.0085|14.0997|14.3145|14.3391|14.3778|14.2029|13.9665|14.0351|14.1564||14.256|14.191|14.2516|14.2498|14.0748|13.901|13.5967|13.3954|13.4295|13.1971|12.8659|12.8223|12.8982|12.8068|12.8132|12.811|12.8189|12.7357|12.738|12.7477|12.9651|12.9666|12.9801|13.0697|13.3632|13.2508|12.982|12.7564|12.7388|12.3769|12.4872|12.3683|12.4474|12.0162|11.7483|11.6211|11.7182|11.6534|11.493|11.4986|11.5528|11.5739|12.034|12.0435|12.0822|12.1425|12.1766|12.1827|12.2307|12.2436|12.2437||
2022-02-13 15:42:41|russ2000_0204|SNX|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0814|22.0903|22.0903|22.0903|22.1185|26.3663|26.6548|27.033|27.727|28.281|28.666|28.856|28.948|29.302|29.619|30.193|30.477|30.642|31.298|31.4878|31.328|31.465|31.609|31.769|32.7595|32.9056|33.1624|33.101|33.602|33.88|35.061|35.105|35.57|35.645|35.693|36.078|36.164|36.539|36.679|36.718|36.628|36.711|36.862|37.023|37.21|38.607|38.704|38.781|38.924|39.01|39.094|39.059|39.189|39.238|39.298|39.361|39.477|39.519|39.544|39.576|39.673|39.714|39.289|39.208|50.694|50.72|50.593|50.605|50.755|50.856|50.852|50.926|51.133|51.154|51.227|51.305|95.571||
2022-02-13 15:42:44|russ2000_0206|FUL|shares_outstanding|2||||55.1|55.1|55.108|55.108|55.108|55.108|55.108|55.232|55.112|55.232|56.144|56.172|56.168|56.268|56.456|56.732|56.684|56.732|56.82|56.828|56.828|56.88|56.856|56.1|56.912|55.564|55.292|54.056|54.04|54.056|54.572|54.8|54.64|55.196|55.28|55.3|55.532|55.572|56.076|56.072|56.108|56.108|55.724|56.144|55.788|55.84|56.02|56.032|56.036|56.216|56.232|56.348|56.76|56.388|55.356|55.368|55.6|55.9|55.924|55.932|56.044|56.08|56.148|56.232|56.2728|56.456|56.4607|56.4808|56.4794|56.504|56.572|56.562|56.5957|56.6675|56.7174|56.7246|56.7622|56.7748|56.8529|56.87|56.9911|57.163|57.247|57.2821|57.5743|57.8189|58.1796|58.3695|58.806|59.5715|59.6323|59.9318|60.6087|60.7387|60.024|57.4365|54.6408|48.4332|48.4284|48.5847|48.5836|48.6022|48.6424|48.6576|48.9136|48.9658|48.9763|49.1943|49.4191|49.3481|49.2764|49.4496|49.816|49.9186|49.8858|49.9033|50.3113|50.2224|50.2366|50.2285|50.0563|50.1932|50.2817|50.3108|50.4084|50.5093|50.5603|50.0743|49.9892|50.3254|50.3319|50.1413|50.3419|50.5336|50.3328|50.3888|50.5275|50.6124|50.6957|50.7328|50.8564|50.9184|50.9538|51.2412|51.4072|51.5505|51.7257|51.9067|52.1553|52.4994|52.5498|52.7778||
2022-02-13 15:42:47|russ2000_0207|TPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5979|31.5979|31.5979|31.5979|31.5979|31.6325|31.6325|161.3387|161.3555|161.6029|161.7377|161.8138|161.8138|162.0078|160.8653|160.0647|158.6262|159.0479|151.3205|150.429|151.163|151.9225|152.027|142.2023|141.6617|142.2101|142.2587|139.2377|136.1496|130.237|130.3259|126.8252|121.8828|118.8242|115.2112|112.3865||
2022-02-13 15:42:48|russ2000_0211|LFUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||20|20|20|20|20|20.016|20.022|20.038|20.076|20.096|20.102|20.172|20.172|20.276|20.172|20.154|19.852|19.352|19.054|19.776|18.82|19.793|19.96|19.873|23.7219||||22.1355||||22.0356|22.0934|22.0302||21.7809|21.7358|21.8593|21.8734|21.94|21.9659|21.9072|21.7591|21.7811|21.7976|21.8686|22.0021|22.0639|22.2822|22.253|22.5496|22.4105|22.4532|22.3238|22.2293|22.3211|22.335|22.39|22.1107|22.2296|22.3555|22.3632|21.8698|21.6697|21.6923|21.712|21.7197|21.7221|21.7341|21.7665|21.7922|21.8802|22.0825|22.2247|21.7525|22.73|23.0032|23.0153|21.5525|21.6688|21.8783|21.9584|22.0294|22.1454|22.4299|22.4197|22.4675|22.5347|22.5247|22.5419|22.5855|22.6278|22.7259|22.3799|22.058|22.4225|22.4532|22.5321|22.2178|22.6412|22.7126|22.7134|22.2736|24.4834|24.5957|25.1544|24.7739|25.5825|25.7867|24.3474|24.3813|24.2759|24.3398|24.371|24.4873|24.5522|24.6167|24.6274||
2022-02-13 15:42:51|russ2000_0212|SBGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||69.5|69.5|69.5|69.5|69.5|69.5|69.526|69.526|69.384|78.224||79.07|97.961|96.477|96.521|96.7|96.347|97.027|96.751|93.3367|91.4274|89.3859|84.512|84.7597|84.197|84.2709|84.308|85.3715|85.4665|85.5187|85.5719|85.5529|85.6297|85.6819|85.8119|86.0522|85.6299|88.5064|85.1694|85.3789|85.4022|85.4413|85.4707|85.6775|85.7061|85.7241|85.901|87.2|87.2722|87.2839|87.2839|87.4892|87.6334|81.114|80.8305|79.5739|79.5989|79.7759|79.8293|80.285|80.3282|80.3474|80.3679|80.8993|80.9324|80.9395|80.9559|81.1737|81.2144|81.2407|81.2659|81.7253|99.8047|100.1627|100.1739|97.3703|97.419|96.445|95.5073|95.4203|95.4635|94.6913|94.7208|95.0005|94.6633|91.475|90.2289|102.6052|102.6645|101.7032|101.7418|102.1803|102.2477|100.6491|94.5684|91.7695|92.0598|92.0908|91.5578|83.0802|78.07|73.8985|73.9804|75.336|75.392|75.4857||
2022-02-13 15:42:54|russ2000_0214|VLY|shares_outstanding|0|||||89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.7306|89.7306|89.7306|89.7306|89.7306|89.7258|89.5484|89.6123|89.5768|89.5768|89.6052|89.6028|89.6028|89.6028|89.7377|89.6525|89.7377|89.7471|89.8654|89.9269|91.817|91.94|83.6795|92.3682|92.5621|92.7561|98.8001|99.3807|116.2431|110.5997|116.2341||112.7232|112.5079|112.6178|118.5102|124.5714|124.596|124.807|124.3672|124.4165|124.4345|130.2664|||135.641|134.0001|124.6298|129.2017|128.146|128.3558|159.0963|159.1773|159.3302|155.6972|191.813|152.3254|149.7675|147.453|146.3096|145.4363|145.5635|145.686|146.0614|145.8266|145.8604|146.0547|152.5663|156.5813|156.5098|156.6479|156.5355|156.6627|156.0872|154.5898|161.2721|153.0477|153.1436|153.0688|153.0107|153.1245|164.0243|164.1226|164.1467|164.2019|170.9466|177.1026|186.1524|177.4737|177.6386|178.0103|178.1621|178.3439|178.5266|178.683|206.9226|197.2599|197.4297|198.4383|199.0459|199.2547|199.4505|199.5931|200.361|200.4673|200.675|232.111|232.4281|232.6197|232.7899|253.7876|254.2854|254.3623|254.4619|263.6388|263.8423|263.9718|264.1781|264.4689|331.1899|331.454|331.5014|331.4312|331.7326|331.7881|331.8056|403.2784|403.7441|403.7957|403.8801|403.859|405.7975|406.0838|407.3137|421.4371|
2022-02-13 15:42:58|russ2000_0215|AMBA|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.093|27.0351|27.2584|27.5579|28.2126|28.7485|29.2241|29.6958|30.3188|30.8375|31.3412|31.6619|32.0494|32.3334|32.8398|32.6771|33.1055|33.369|33.5343|33.2204|33.2961|33.4896|33.3963|32.6502|32.1495|32.3035|32.7386|33.0336|33.5403|33.8056|34.3421|34.6108|35.0721|35.5474|36.2733|36.6446|36.9251||
2022-02-13 15:42:59|russ2000_0216|HAE|shares_outstanding|0||||||||||||||||||||||||||||||55.6|55.6|55.6|55.6|55.68|55.388|55.388|55.45|55.552|55.65|55.96|55.736|56.154|56.224|56.242|56.126|56.43|56.638|46.64|54.54|54.116|54.708|54.736|54.326|54.668|54.63|54.126|53.518|52.976|53.026|53.026|53.17|53.17|53.324|53.882|53.892|52.882|51.726|51.094|50.5519|50.174|50.3979|50.6659|51.5627|52.257|52.7924|52.9641|51.2811|49.735|48.4617|48.4759|48.0775|48.1663|48.426|49.7921|50.1592|50.4272|50.818|51.7715|52.3549|52.6983|52.9492|53.2001|53.6585|53.7996|53.8398|52.8355|53.0874|52.6531|50.8232|51.2435|51.3895|50.7896|50.584|50.8631|51.2548|51.3768|51.2225|50.2467|51.0564|49.7573|49.4936|50.8404|51.3632|51.5369|49.9629|50.2824|50.6038|51.2763|51.5774|51.6387|51.0316|51.397|51.528|51.8888|52.0412|51.4301|51.3367|51.4916|51.671|50.8865|50.621|50.7984|50.9323|51.0427|51.5351|51.826|52.2555|52.5225|52.6946|53.3881|52.343|51.6412|51.6247|50.9927|51.0199|50.771|50.6078|50.3906|50.3229|50.6714|50.7033|50.8172|50.8688|50.964|51.0602|51.111|
2022-02-13 15:43:02|russ2000_0217|AEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.099|36.099|38.2578|38.2578|38.3603|38.3752|38.3813|40.043|55.5272|55.6087|55.6612|55.8398|56.1709|56.8425|56.8807|56.8857||55.138|53.1496|53.1578|53.1578|53.1623|56.066|56.2032|56.2032|56.4281|56.5815|56.693|56.9684|57.6884|57.8321|57.8554|57.8365|58.6216|60.2088|61.5481|61.7506|62.784|63.5009|64.7226|70.5354|72.3902|74.0887|74.2696|76.0624|76.6813|76.7936|81.1909|81.3541|82.1553|82.2788|87.8985|88.0011|88.6307|88.741|88.9339|89.3311|89.9838|90.2333|90.2776|90.3692|90.7841|90.9363|91.007|91.1076|91.4978|91.5951|91.9318|95.7206|95.4827|92.5538|92.5135||
2022-02-13 15:43:05|russ2000_0218|EXAS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6861|18.6396|18.6408|18.6861|18.7402|18.76|18.9891|19.0397|19.0708|19.0349|19.1467|19.1467|19.3069|19.2493|26.1509|26.193|26.2851|26.3335|26.3506|26.3985|26.4365|26.3865|26.4476|26.6909|26.7778|26.8435|26.9776|27.0734|27.14|27.1484|27.1886|27.2474||30.7625|35.2671|35.5959|35.5231|35.832|40.2016|40.4801|52.1636|52.192|52.4876|52.9108|56.6248|57.1095|57.3399|63.7534|63.9098|64.0937|70.6627|70.8975|71.0718|71.2627|82.92|83.1641|88.626|88.9133|89.061|96.3114|96.6748|97.7377|98.269|108.4103|110.2361|111.1977|119.0488|119.5907|120.4974|121.8668|122.6047|122.8899|123.1925|129.0838|129.361|129.8179|147.6257|149.4469|149.9808|150.3735|159.4234|171.2933|171.8553|172.2428||
2022-02-13 15:43:07|russ2000_0219|VAC|shares_outstanding|0.0762942779292|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.632|34.2217|34.2712|34.3653|34.5182|35.327|35.3408|35.3777|35.4256|34.5888|34.4422|33.4224|32.6116|31.7316|31.7366|31.4834|31.0652|28.3936|28.2181|26.9862|26.9973|27.1475|27.1486|27.0292|26.4946|26.5645|26.5651|26.5725|47.0175|44.982|44.8276|43.5273|42.0417|41.0392|41.0516|41.0581|41.0628|41.2726|42.6915|42.7069|42.5951||
2022-02-13 15:43:09|russ2000_0220|CHE|shares_outstanding|0|||||17.91|17.63|18.538|17.422|18.538|17.422|17.618|17.718|17.71|17.888|17.922|17.96|17.942|17.96|17.906|17.592|17.624|18.232|18.452|18.762|19.948|20.49|20.546|20.524|21.542|20.966|20.572|20.378|20.37|20.142|19.802|19.806|19.666|19.588|19.508|19.516|19.538|19.546|19.57|19.598|19.692|19.708|19.774|19.73|19.736|19.738|19.688|19.7|19.714|19.624|19.584|19.904|20.064|20.078|20.1|20.156|20.2|19.916|19.886|20.83|20.908|20.886|20.896|20.792|19.883|19.7396|19.7176|19.666|19.655|19.6644|19.6638|19.7105|19.5675|19.5898|19.5898|19.6356|19.648|19.8767|19.756|19.848|24.1745|24.8788|24.9981|25.0164|25.295|25.6559|25.7524|25.9796|26.1595|26.2518|26.2704|25.8263|25.3003|23.9159|23.9267|23.9617|23.7283|22.9062|22.37|22.5302|22.5831|22.4957|22.5575|22.6156|22.8349|22.788|22.7924|21.2787|21.2713|21.4053|19.8815|19.0569|19.2287|19.0991|19.2889|18.5321|18.8681|18.6561|17.6342|17.5848|17.5391|17.2873|17.0105|16.8907|17.0772|16.9195|16.8791|16.7978|16.5572|16.1907|16.2239|16.1866|16.0822|15.9919|15.966|16.0381|15.9377|16.0894|16.0124|15.8731|15.9402|15.9218|16.0093|15.9433|15.8735|15.9192|15.9518|15.9071|15.9504|15.7315|15.395||
2022-02-13 15:43:12|russ2000_0222|CRUS|shares_outstanding|0||||||||||||||||||29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.684|29.774|29.956|29.996|30.084|30.346|30.498|30.798|36.094|36.42|43.436|43.734|44.248|47.926|48.106|48.328|49.154|56.626|60.414|59.598|60.004|60.594|61.55|63.14||63.951|64.159|64.957|65.65|66.156|67.012|67.425|||63.607|63.859|60.617|60.103|60.457|65.576|65.983|65.7302|65.9339|67.088|79.0224|79.704|73.8215|74.044|82.3625|82.979|83.415|83.476|83.708|83.761|83.936|83.993|84.359|84.395|84.395|84.6611|85.0905|85.206|85.6162|86.3931|86.69|86.816|87.5248|88.1635|88.1635|88.7403|88.9887|89.0702|89.0996|75.899|64.9278|65.1408|65.2411|65.2636|65.2686|65.2926|65.4719|65.653|67.7445|69.127|67.6769|68.664|65.2011|63.9314|64.096|64.394|64.5881|65.487|64.3719|63.291|63.4547|63.4982|62.3184|61.956|62.1338|63.1632|62.7339|63.085|63.4149|63.6952|63.1216|62.63|62.4807|63.7113|64.232|64.295|63.8023|63.6651|63.3663|61.96|60.9849|59.8443|59.1424|58.954|58.121|57.786|58.622|58.242|58.381|57.957|58.02|57.652|57.547|57.128|57.246|
2022-02-13 15:43:16|russ2000_0223|SLCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9412|52.9412|52.9212|52.8432|52.9207|52.9872|53.1774|53.3843|53.4923|53.7331|53.8473|53.3843|53.9025|53.375|53.3836|53.3862|53.3901|63.4817|63.581|70.6155|81.0289|81.0697|81.199|81.2296|80.5243|77.8673|77.6816|77.5113|73.1489|73.5248|73.5797|73.5683|73.602|73.7575|73.8764|73.9378|73.9866|74.3063|74.7517|74.5712||
2022-02-13 15:43:17|russ2000_0224|MLI|shares_outstanding|0|||||||||||||||||||||||||||||657.768|657.768|657.768|80|78.92|77.32|77.32|77.288|77.016|76.952|77.104|77.104|80|77.248|78.896|76.664|76.784|69.408|69.584|69.592|60.4715||||67.5977||||70.02|70.028|70.032|70.036|70.304|71.226|71.518|71.616|71.706|71.614|70.668|69.838|69.8373|68.9378|68.7629|66.7161|66.748|66.846|66.852|66.932|67.23|68.2299|68.2299|68.5148|68.5148|68.5348|68.5354|68.5527|69.9517|69.9571|72.0454|72.7796|73.1943|73.2092|73.2679|73.2872|73.7094|73.8935|74.0169|74.0506|74.0885|74.1455|74.1559|74.1598|74.1933|74.2718|74.2826|74.2863|74.2863|74.2863|75.2928|75.2992|75.3739|75.5444|75.673|75.7101|75.7101|75.8028|76.4526|76.4731|76.4957|76.5322|55.9404|56.1993|56.2296|56.26|56.5444|56.6047|56.6844|56.7121|56.8857|56.9014|56.9431|56.9863|57.158|57.1586|57.1847|57.1728|57.3787|57.3952|57.6021|57.6272|57.8047|57.8095|57.5646|57.5907|57.8401|56.703|56.6264|56.6588|56.9521|56.9492|56.7528|56.7919|57.0802|57.0874|57.1226|57.1513|57.3677||
2022-02-13 15:43:21|russ2000_0225|OMI|shares_outstanding|0|||||28.4715|28.4715|28.4715|28.4715|28.8285|28.8285|29.1075|29.1315|29.1075|29.1315|29.7555|29.937|29.937|42.1725|42.9315|42.006|42.1725|42.0315|42.027|42.087|42.027|42.087|42.162|42.24|42.2685|42.3045|42.375|42.24|42.957|64.9965|43.5075|43.5735|43.848|43.848|43.911|44.0685|44.3145|45.441|45.4875|45.618|45.837|46.002|46.7865|46.146|46.212|46.251|46.251|46.293|47.6085|47.7855|47.8305|47.8605|47.8995|48.057|48.183|48.3195|48.726|48.798|48.798|48.927|49.029|49.044|49.041|49.0665|49.236|49.365|49.5855|49.77|49.9395|50.637|50.7915|50.8275|51.0885|51.1635|51.1633|51.1695|50.331|50.5905|58.4235|58.4685|58.887|58.9455|59.124|59.2785|59.5125|59.796|59.8545|59.835|60.1275|60.2145|60.291|60.3855|60.7589|61.0124|61.2544|61.311|61.611|62.0595|62.0649|62.1271|62.4753|62.604|62.8395|62.8695|63.189|63.46|63.459|63.433|63.713|63.769|63.424|63.449|63.521|63.504|63.38|63.271|63.335|63.333|63.162|63.096|63.091|63.066|63.08|63.07|63.102|63.018|62.932|62.803|62.802|62.51|61.699|61.031|61.202|61.226|61.249|61.476|61.812|62.341|62.269|62.294|62.936|62.964|62.862|62.843|62.885|63.7371|63.716|73.472|75.1|73.472|75.429||
2022-02-13 15:43:24|russ2000_0226|AXE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:25|russ2000_0227|LOPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.7315|45.4652|45.4858|44.5764|45.6138|45.6579|45.7024|45.745|45.732|45.761|44.817|44.258|44.331|44.298|44.49|45.017|44.902|44.716|45.492|45.96|45.982|46.045|46.638|46.691|46.697|46.744|47.068|47.133|47.138|46.877|46.614|47.133|47.328|47.559|47.829|48.053|48.12|48.125|48.217|48.257|48.134|48.201|48.246|48.351|48.303|48.105|47.413|47.306|47.045|46.649|46.382|45.396|43.054||
2022-02-13 15:43:27|russ2000_0229|TTWO|shares_outstanding|0.528778913394||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3928|11.4048|13.7631|13.8681||15.1784|17.4363|25.5457||29.0165|34.2939|34.6102|35.3129|43.297|46.4139|46.7359|49.5569|49.2593|54.3355|54.934|55.2845|56.2699|58.5008|60.5127|61.9521|62.2591|64.8983|66.3077|66.9021|67.2023|67.539|68.1254|70.2424|71.1932|70.7023|70.6674|71.5254|72.5152|72.573|72.745|72.9268|73.5939|74.0395|74.273|76.8652|77.2335|77.586|77.694|80.3181|80.2147|79.663|81.925|83.977|83.979|84.152|84.612|86.119|86.6789|86.7401|86.6598|90.215|89.8773|90.1607|90.7532|93.743|91.87|92.8793|97.1016|88.918|98.9702|83.4683|84.1238|88.356|84.6095|85.4075|84.6224|86.573|84.8341|86.0153|86.5603|102.621|103.8369|106.5278|114.0531|114.038|114.3796|113.8282|113.8721|112.181|112.5415|113.1781|113.3469|113.506|113.9428|114.3388|115.0216|115.163|115.6561|116.5183|115.2998||
2022-02-13 15:43:30|russ2000_0231|HPP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2118|22.2118|22.437|22.4518|33.5708|33.5725|33.8409|33.9985|47.2182|47.2199|47.4967|56.6982|56.7098|56.7112|57.2302|66.7951|66.7942|66.796|66.7978|79.5189|89.0784|89.0796|89.1538|89.2422|99.3851|118.7466|136.4922|155.2796|155.8709|155.3028|155.6025|155.6261|155.6477|155.6491|154.3715|154.3736|154.3968|154.4145|154.6911|153.2959|153.3193|152.1435|151.4014|150.7606|152.3191|152.3203||
2022-02-13 15:43:31|russ2000_0232|MBFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:32|russ2000_0233|GPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.673|14.673|16.076|17.792|18.241|18.23|20.414|21.209|21.246|21.723|22.3691|21.4314|19.9377|19.7657|19.4813|19.4422|19.3527|22.6865|22.9541|23.1468|22.4901|22.2408|22.4534|22.6007|22.6852|22.4515|22.4797|22.8276|23.0191|23.3098|23.6595|24.168|24.424|24.016|24.793|24.025|24.079|24.261|24.2794|24.0391|22.7778|23.105|23.191|23.265|23.3102|23.9911|24.065|24.151|26.073|24.479|24.538|23.842|23.729|23.793|24.021|23.631|22.724|22.707|22.926|22.744|22.72|22.726|24.366|24.411|24.374|24.314|24.213|24.264|24.334|24.339|24.277|24.121|23.702|23.415|23.008|21.607|21.373|21.405|21.472|20.863|20.862|20.898|20.93|20.361|19.581|18.322|18.521|18.583|18.6191|18.6282|18.1757|18.2602|18.3174|18.0905|18.1639|18.0748|18.1007||
2022-02-13 15:43:35|russ2000_0234|MPWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.684|27.7405|27.8344|28.19|28.192|29.1557|29.3715|29.979|30.185|30.3694|31.331|31.901|32.755|33.4546|33.1633|33.6696|33.9278|33.6468|33.8632|34.2569|34.8414|35.1653|35.7552|36.5456|35.823|35.063|34.8823|33.4661|33.6938|33.826|34.4109|34.8203|35.4318|35.6733|36.733|37.336|38.227|38.291|38.672|38.774|38.804|38.832|39.253|39.617|39.503|39.689|40.236|40.48|40.661|40.793|41.239|41.366|41.508|41.614|42.145|42.285|42.408|42.505|43.033|43.234|43.435|43.616|44.715|44.911|45.096|45.267|45.737|45.917|46.091||
2022-02-13 15:43:37|russ2000_0235|IBKC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:37|russ2000_0236|PNM|shares_outstanding|0|||||52.6552|52.6552|52.6552|54.1634|53.5277|55.015|55.6507|56.9205|59.6192|59.6192|60.9745|61.9385|61.4888|62.5127|62.5292|62.5697|62.5697|62.6042|62.6237|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|61.1304|61.1304|61.1304|61.024|59.2735|59.2735|58.5946|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6477|58.6477|58.6477|60.3425|60.3583|60.3738|60.4219|60.4415|60.4646|64.3928|68.7414|68.764|68.7863|68.8186|69.2167|70.3629|76.6485|76.6875|76.7269|76.7771|76.8145|76.9288|86.3907|86.4541|86.5617|86.6204|86.6702|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|85.8349|85.8349|85.8349|85.8349||
2022-02-13 15:43:41|russ2000_0237|DOOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4387|29.085|29.2945|29.6594|29.8278|30.0153|30.1435|30.3183|30.3803|30.4279|30.5141|30.6874|30.0556|29.7748|30.0694|29.5916|28.4611|28.3699|28.002|27.5971|27.1351|25.8357|25.3148|25.0199|24.8483|24.8699|24.447|24.4871|24.503|24.4229|24.5403|24.238|23.896||
2022-02-13 15:43:43|russ2000_0238|SAIC|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0194|49.0128|49|48.3034|47.0205|46|46|46.0388|46|46|45|45.2114|44.2231|43.881|44|43.7062|43.2405|42.7658|44|42.2611|42.4901|42.3681|59.0041|59.1665|57.7014|57.7238|58|57.9227|58|58|58|58|58|57||
2022-02-13 15:43:44|russ2000_0239|CACI|shares_outstanding|0|||||24.194|24.194|24.194|24.194|24.194|24.194|24.194|24.194|24.194|23.506|24.188|23.506|23.506|23.506|23.506|23.502|23.168|23.19|23.2|23.564|22.814|22.762|22.372|22.246|22.246|23.51|22.272|19.622|19.626|19.626|20.866|20.802|20.662|19.978|19.996|19.996|20.022|20.024|20.034|20.064|20.392|19.954|19.978|20.024|20.074|20.084|20.2|20.206|20.34|20.458|20.716|20.912|21.35|21.378|21.462|21.526|21.634|21.726|21.726|21.764|21.822|21.946|22.002|22.7015|22.8946|22.962|22.508|22.58|22.61|22.804|23.1413|23.496|28.408|28.423|28.4532|28.699|28.699|28.735|28.9267|29.1212|29.1364|29.141|29.2283|29.887|29.92|29.995|30.122|30.148|30.369|30.619|30.659|30.751|30.9029|29.9932|30.0193|30.057|30.083|30.217|29.895|29.9291|29.9597|29.973|30.08|39.255|39.35|30.249|30.091|30.389|30.186|30.196|26.404|26.467|26.614|24.638|22.813|22.955|23.051|23.222|23.422|23.446|23.492|23.5|23.722|24.151|24.177|24.184|24.242|24.25|24.308|24.323|24.374|24.393|24.454|24.462|24.618|24.625|24.692|24.704|24.848|24.862|24.871|24.88|24.958|25.071|25.086|25.093|25.105|25.231|23.551|23.554|23.306|23.406|
2022-02-13 15:43:47|russ2000_0240|ALEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8655|42.9|43.0487|43.089|43.1054|48.6|48.7276|48.7458|48.7549|48.8|48.8532|48.8719|48.8752|48.9|48.9822|48.9991|49.0197|49|49.1477|49.1614|49.1764|49.3|71.9529|72.0226|72.0271|72|72.1358|72.2418|72.2581|72.3|72.3065|72.3482|72.3543|72.4|72.4697|72.5167|72.53||
2022-02-13 15:43:50|russ2000_0241|UMBF|shares_outstanding|0|||||43.143|43.1451|43.1451|43.1072|43.1535|43.0673|43.0673|43.0757|43.0757|43.0883|43.0883|43.0505|43.0505|43.0505|43.0505|42.9749|42.9749|42.9749|42.9749|45.0654|45.0654|45.0654|42.5085|42.5337|42.5337|42.5337|42.5358|42.5358|42.5358|42.5694|42.5736|42.5946|42.6387|42.645|42.5673|42.5358|43.0295|54.6945|54.5664|54.4046|54.1336|54.0684|53.4717|53.31|53.1263|52.7255|52.5912|53.5596|49.6588|48.8048|48.7692|48.7047|48.075|47.9826|47.9847|47.9451|47.9304|47.7435|47.4705|47.4369||45.9459|45.8157|45.7199|44.8443|44.8443|44.517|46.3251|44.3575|44.3432|44.3432|44.4029|44.1256|44.125|44.1413|43.9659|43.531|43.5027|43.4746|43.3882|43.3469|43.3537|43.3008|43.2821|43.2601|43.1173|43.1019|43.8811|42.7921|42.6848|42.685|42.266|42.0729|42.1047|41.7055|41.3276|40.9326|40.9351|40.9383|41.0321|40.7109|40.6266|40.4094|40.4396|40.4882|40.4432|40.4106|40.4301|40.5264|40.4994|40.396|40.4263|40.5633|40.5293|40.5968|40.3409|40.5205|40.6103|44.5548|45.2212|45.4331|45.4752|45.4853|45.5322|45.7631|49.289|49.297|49.3964|49.4672|49.529|49.5461|49.6731|49.8502|50.0046|49.8625|49.895|50.0462|50.0868|49.8471|49.1172|49.0582|49.0629|49.0883|49.0976|48.1346|48.0217|48.0287|48.0064|48.3026|48.3464|48.3554|48.4308|
2022-02-13 15:43:54|russ2000_0242|ASGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||18.284|18.204|18.152|17.572|17.848|19.612|19.7|18.308|19.916|19.86|19.86|18.96|20.124|20.296|20.604|19.412|20.292|21.84|21.796|20.624||||14.888||||14.0895||||18.8481|44.0854|22.942|23.068|22.4766|22.7577|22.7307|22.3789|22.6528|22.8645|26.8881|26.4085|26.3785|25.3673|25.1491|25.1909||25.2332|25.234|25.2735||25.3248|25.3283|25.6599|25.6599|26.0931|26.2049|26.3191|34.0581|35.1355|35.2418|35.4262|35.1775|35.4137|35.4591|35.6924||36.3816|36.2467|36.0988|36.2628|36.3879|36.4518|36.547|36.3988|36.8725|37.0037|36.8745|37.0122|37.5758|51.9447|52.4981|52.9606|53.2124|53.5482|53.8234|53.9265|54.319|54.4326|52.3364|51.3867|51.7014|52.6053|52.7733|53.025|53.3444|53.4905|53.1556|52.7164|52.7949|52.8406|51.9918|52.1515|52.2811|52.3176|52.4569|52.5114|52.8|52.8|52.7|52.9|52.4|52.5|52.8|52.9|53.2|53.2|52.3||
2022-02-13 15:43:57|russ2000_0244|HZNP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.528|19.5286|19.6277|33.7034|33.7465|61.0382|61.7222|61.9472|63.3103|65.8573|66.0974|71.4136|74.2857|105.767|124.0415|133.287|158.3482|159.2674|159.6847|160.2506|160.742|161.2341|161.6206|162.6246|163.3141|163.8576|164.4007|164.9755|166.5905|167.5228|168.8602|184.746|186.0859|186.7904|188.0177|190.5782|199.6074|220.6107|221.3373|224.6433|225.7154|226.6417||
2022-02-13 15:43:59|russ2000_0245|MINI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:59|russ2000_0246|AVA|shares_outstanding|0|||||40.69|40.724|41.18|42.012|42.026|42.026|42.78|43.446|43.122|43.48|43.974|44.37|44.404|44.454|44.484|44.548|44.548|44.548|44.572|44.618|44.594|44.66|44.662|44.662|44.814|45.996|46.212|46.422|46.652|46.92|47.18|47.902|48.89|49.796|50.206|50.888|51.3|51.766|52.407|52.757|53.14|53.584|54.017|54.42|54.847|55.237|55.617|55.948|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|40.454|40.454|||47.0583|47.0775|47.1282|47.1589|47.2087|47.266|47.4652|47.5372|47.633|47.7371|47.8301|47.9299|48.0442|48.182|48.2652|48.3109|48.344|48.375|48.4106|48.4397|48.4715|48.5012|48.5321|48.5612|48.5931|48.8857|49.044|49.1431|52.5143|52.754|52.8281|52.8644|52.909|53.049|53.4955|54.4221|54.6296|54.6432|54.6707|54.7408|54.8368|54.8943|55.3578|56.5706|57.1197|57.6222|57.9779|58.201|58.4228|58.6708|58.7579|59.7549|59.8128|59.9121|59.98|60.0292|60.0768|60.1611|60.2201|62.8386|62.2434|62.2711|62.2939|62.3039|62.3127|63.2081|63.7043|64.1825|64.1879|64.3862|64.409|64.4146|65.4943|65.6685|65.6875|65.688|65.6884|65.7499|66.1113|66.709|67.177|67.2922|67.9133|68.7345|69.2389|69.3133|69.6667|70.7672||
2022-02-13 15:44:03|russ2000_0247|MNRO|shares_outstanding|0||||||||||||||||||||||||||||||||||12.0064|12.0064|25.503|25.503|25.503|25.5064|25.5367|25.5367|25.5367|25.5367|25.5738|25.6615|26.1942|26.1942|30.1457|26.8112|26.8011|26.8011|30.0378|27.0202|27.582|27.7911|27.7979|27.7979|27.8798|27.8798|27.8798||28.053|28.0868|28.0868|28.0868|28.0868|28.0868|27.9585|28.0868|27.6618|27.6956|27.4566|27.5295|27.5556|27.7042|27.7102|27.7391|28.7078|28.7153|28.7231|28.9206|29.1503|29.191|29.2027|29.9593|30.124|30.24|30.2611|30.8305|30.2079|31.2419|31.3336|31.5828|31.1329|31.9302|32.2365|32.3508|32.3774|31.0616|28.2395|27.5422|27.7672|27.8217|29.0332|29.1553|29.2275|29.5217|29.7632|29.946|30.063|30.1884|30.3715|30.4607|30.5393|30.7918|30.8622|30.8873|30.9853|31.0255|31.1766|31.2541|31.3802|31.3992|31.4352|31.491|31.5475|31.5721|31.6251|31.827|31.9506|31.971|32.1759|32.24|32.2873|32.2993|32.5587|32.6898|32.7229|32.7713|32.7945|32.8364|32.8667|32.955|33.0994|33.1511|33.222|33.2679|33.2797|33.2844|33.2859|33.3074|33.3074|33.4882|33.5053|33.5404|33.5458|
2022-02-13 15:44:06|russ2000_0248|MTDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7682|55.2729|55.5025|55.5052|55.5777|55.8429|55.8379|65.6254|65.6527|65.8006|73.3279|73.3487|73.3428|76.7804|85.3601|85.521|85.5644|93.2714|93.2902|93.4649|99.5119|100.1356|100.3249|100.4396|108.5102|109.2619|116.3577|116.3485|116.3536|116.3882|116.6477|116.6387|116.6429|116.5646|116.8436|116.836|116.8448|116.7798|116.9928|117.1032||
2022-02-13 15:44:08|russ2000_0249|LXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||9.303|9.303|9.303|9.303|9.303|9.306|9.306|9.303|9.288|9.245|9.245|9.332|9.332|9.4|9.416|9.427|9.44|12.254|12.714|16.51|16.521|17.19|17.151|17.104|17.238|17.113|16.997|16.905|16.816|16.793|17.163|16.8634|17.5653|17.8088|22.2842|24.2194|24.5933|27.0609|29.3294|30.03|30.4409|35.0861|35.2468|40.3941|47.815|48.0242|48.1771|48.6213|49.1339|49.3015|51.9746|52.1559|52.8667|53.0155|53.1|69.0518|66.1679|64.032|63.6724|61.0643|60.2368|64.5523|65.6666|100.6416|105.8798|109.0093|116.7038|121.9433|133.6541|133.8789|134.3301|146.5526|147.0844|157.5221|157.8958|154.9384|155.4191|155.7602|156.1361|178.6167|213.6532|214.2347|216.3918|228.663|229.7277|230.385|231.4611|233.278|234.8194|235.9406|235.1791|234.5752|235.0097|235.075|237.0835|238.0372|240.3941|240.6128|240.6438|240.6891|239.9721|239.8887|238.9461|235.0086|234.8596|234.8702|247.8562|254.7707|255.2321|276.2673|276.9412|277.1524|277.6149|277.6601|282.6387||
2022-02-13 15:44:11|russ2000_0250|NUVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.343|23.724|23.787|23.951|24.036|24.424|24.985|25.106|33.062|33.215|33.784|33.929|34.5185|34.8807|35.112|35.33|35.513|35.794|36.1424|36.31|36.405|37.613|36.31|38.774|39.098|39.344|39.419|39.528|39.652|39.867|39.904|42.455|43.16|43.441|43.505|43.686|44.207|44.503|44.596|44.943|46.54|46.9412|47.0384|47.6917|48.3288|48.8309|49.0844|49.2997|49.7712|50.187|50.3448|50.4258|50.6607|53.1072|50.9675|51.1622|51.258|51.4166|51.4522|51.5316|51.8566|52.0294|52.0665|52.1451|51.1677|51.2511|51.2727|51.376|51.3789|51.665|51.677||
2022-02-13 15:44:14|russ2000_0251|OLED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||7.637|7.637|7.637|7.637|7.637|8.937|8.937|8.937|8.937|8.937|10.066|10.302|10.312|10.312|10.313|10.313|10.412|13.169|13.181|13.7146|14.9192|15.1921|15.6919|16.4403|16.7843|17.0083|17.0283|18.0931|18.4405|18.2736|21.4006|21.5254|21.612|21.8647|23.8798|24.1968|27.2283|27.4162|27.4651|27.9034|28.1074|28.4367|28.7529|29.5455|30.6818|31.127|31.1596|31.3854|31.9543|34.9102|35.2675|35.5632|35.8475|35.9689|36.0297||36.3088|36.442|36.6772|36.8184|37.5935|38.1971|38.3152|38.9366|45.3533|45.5522|46.062|46.1133|46.3368|46.4531|46.5378|46.3555|46.1857|46.207|46.2693|46.4237|46.8895|46.2635|46.9441|45.704|47.3796|46.0999|46.1371|46.7744|48.1477|46.9447|46.9567|46.9131|47.007|47.0866|47.1082|47.1182|47.2124|47.2891|47.3109|47.3199|47.3947|47.4659|47.4821|47.4865|47.5446|47.6269|47.6433|47.6478|47.6851|47.6884|47.6953||
2022-02-13 15:44:16|russ2000_0252|EFII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:17|russ2000_0253|RXN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.8404|95.3669|96.606|97.0698|97.2075|97.3098|97.6978|97.9453|101.1542|101.3135|101.6653|101.6991|101.7811|100.348|100.3616|100.3686|101.4358|102.711|102.7541|103.4154|103.6005|103.7373|103.8702|103.9342|104.179|104.44|104.6486|104.769|104.8423|105.8135|105.9515|121.8558|119.7186|120.6552|||||||
2022-02-13 15:44:17|russ2000_0254|FIVE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.972|53.972|53.9808|53.983|54.0398|54.1616|54.1907|54.2672|54.3004|54.3715|54.4202|54.4762|54.5262|54.5474|54.5906|54.7249|54.8644|54.8793|54.905|55.1041|55.1973|55.235|55.4381|55.6184|55.7233|55.761|55.759|55.938|55.6673|55.6719|55.7121|55.7343|55.8371|55.8666|55.9352|55.9924|56.0223|56.0258||
2022-02-13 15:44:19|russ2000_0255|MDP|shares_outstanding|0|||||75.352|75.376|75.352|75.456|75.496|75.728|75.584|75.768|75.792|77.952|75.912|76.584|76.596|76.82|76.82|76.82|76.872|76.552|76.508|76.608|76.092|71.808|74.616|74.364|73.572|72.084|67.244|67.276|67.3|67.32|66.016|64.756|63.256|62.964|62.272|60.672|60.508|59.332|57.656|57.336|55.66|54.884|55.316|54.864|54.906|54.97|55.08|55.156|54.416|53.898|53.672|53.508|53.577|53.257|53.092|52.862|52.853|52.276|52.374|||51.8005||51.436|50.6499|50.3844|50.0874|49.968|48.9048|49.792|49.4536|49.346|49.5977|49.5759|49.4984|49.745|49.725|50.1491|50.1849|50.0833|50.2468|50.4846|49.9994|49.9795|49.3952|49.2965|49.3094|49.2569|49.739|48.191|47.821|48.0575|48.0939|48.0988|47.4455|47.1397|46.2675|45.2036|45.117|44.9557|44.9995|45.067|45.2733|45.3232|45.3722|45.415|45.5564|45.6024|45.535|45.058|44.9671|44.7893|44.8315|44.507|44.5101|44.3668|44.484|44.566|44.7031|44.6883|44.5864|44.476|44.4505|44.5344|44.5878|44.62|44.9574|44.6632|44.5544|44.556|44.5337|44.4947|44.5895|44.552|44.6761|44.7352|44.8699|44.9|44.9788|45.0775|45.1688|45.2|45.2297|45.3404|45.3893|45.4|45.4745||||||
2022-02-13 15:44:20|russ2000_0257|NVAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4982|0.5027|0.5028|0.533|0.5944|0.595|0.5954|0.6006|0.6032|0.6066|||0.5393|0.749|0.75|0.7584|0.9658|0.9698|0.9767|1.1052|1.115|1.1231|1.1301|1.1647|1.1958|1.2616|1.2827|1.2486|1.4861|1.5061|1.5071|1.7359|1.7368|1.7413|1.9777|1.9777|1.9777|1.9777|2.1927|2.7367|3.0712|3.0768|3.0751|3.0896|3.0953|3.1004|3.1004|3.0975|3.0896|3.1|3.4585||3.4428|4.4387|4.6694|5.0131|5.0143|5.0923|5.5322|5.5518|5.5785|5.7335|5.7466|5.8513|6.1057|6.6076|6.7774|7.3972|7.5622|7.6355|10.4255|10.4328|10.4628|11.906|11.9229|11.9416|13.3963|13.432|13.491|13.4986|13.5386|13.544|13.5619|13.5623|14.1307|14.4959|15.509|16.1614|17.3374|19.0842|19.1365|19.2224|23.4727|23.4726|25.5286|32.3524|53.8549|61.2112|62.9275|70.9537|74.0616|74.2483|75.4158||
2022-02-13 15:44:23|russ2000_0258|MGLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||28.4151||||28.5834||||29.0658||||31.6126||||31.9793|31.9809|32.1652|32.1657|34.9217|34.937|33.3816|34.4379||34.6707|34.886|35.1387||35.1387|35.3189|35.3189|35.3189||26.9009|35.3707|35.3708|35.105|35.5117|32.7656|32.7902|36.584|36.9934|37.1487|37.7593|37.792|39.1045|39.5653|39.8103|40.157|40.4876|40.6305|40.4532|36.617|35.2966|35.2685|35.1603|34.535|33.3371|33.3813|33.5438|33.782|31.9704|30.8075|28.4684|27.173|27.3128|27.359|27.6458|27.353|27.0919|26.8463|27.0678|27.616|27.5586|28.8161|27.6458|26.935|27.3264|27.0123|25.5747|24.692|24.7605|24.5815|23.2415|23.517|23.7171|23.6826|24.0423|24.202|24.6272|24.5551|24.2551|23.935|24.0326|24.4006|24.469|24.623|24.969|25.3104|||||||
2022-02-13 15:44:23|russ2000_0259|MOH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9024|37.9024|38.0607|41.0193|41.143|41.2734|41.4037|41.5022|41.6098|41.647|41.6885|41.9027|41.9937|42.106||42.3373|42.4375|42.5417|42.6675|42.72|41.1795|40.389||39.099|38.2935|38.3235|38.4105|38.592|38.7165|45.3105|45.4635|45.828|46.062|45.69|45.815|46.347|46.527|46.571|46.762|45.415|45.683|45.757|45.871|46.263|46.494|48.279|49.727|49.908|56.05|56.075|56|57|57|57|57|57|57|57|60|62|62|62|62|63|63|63|62|59|59|59|59.3|58|58|58|58|
2022-02-13 15:44:26|russ2000_0260|SANM|shares_outstanding|0||||||||||||||||||||||||||||||||11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|17.8187|17.9147|20.5227|21.152|21.376|21.3494|21.4587|22.2134|21.744|21.8774|21.8774|22.328|22.384|22.5199|22.5907|22.7694|22.9027|23.0905|27.5854|27.8347|28.0734|32.1767|37.8667|38.0794|38.8887|39.2614|39.3754|42.9711|50.4639|50.7532|51.0679|53.2817|53.4366|53.7183|53.7183|87.3473|87.4372|87.5055|84.8921|85.0052|85.0052|85.2|86.4687|86.8198|86.8582|87.0798|87.2367|87.593|87.6035|87.8063|88.2597|88.8055|88.6013||88.3432|88.3143|88.3078|88.3275|88.4778|88.477|88.4954|88.5017|85.1945|81.4008|78.6096|78.566|78.6|79.501|79.6019|79.722|80.1626|80.5129|80.6575|80.734|81.0998|81.4993|81.5751|81.635|82.5165|82.7848|83.631|84.153|82.7817|82.3193|82.6397|82.157|83.1764|82.6257|80.4556|78.058|77.1838|73.6326|73.9056|73.031|74.2935|75.5348|75.3721|71.664|71.2461|68.6024|67.9608|67.777|68.356|68.99|69.578|69.72|70.457|68.202|67.741|64.999|64.9266|65.0957|65.0949|64.307|63.5565|
2022-02-13 15:44:29|russ2000_0261|IVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0001|8.8863|8.8872|16.938|26.0468|26.0477|49.8542|72.1544|92.9455|115.3875|115.3957|115.4036|115.4096|115.4142|116.1955|134.4772|135.2159|135.2242|124.5102|123.0876|123.0944|123.1011|123.1105|123.1318|123.1405|119.4538|113.6195|111.5773|111.5834|111.5889|111.5946|111.6046|111.6099|111.6166|111.6242|111.6367|111.6432|111.6527|111.585|128.2675|128.7955|142.8023|144.2564|164.9664|181.3274|181.3753|203.2221|246.3977|289.6808|311.7408||
2022-02-13 15:44:31|russ2000_0263|ENTG|shares_outstanding|0.488076803964||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3172|68.4247|68.6528|69.0813|69.7298|69.7417|70.2412|70.9805|71.1605|71.1625|71.6147|71.8906|72.5121|72.6276|73.0126|73.2058|73.3798|73.2467|73.983|74.0337|135.2994|135.844|137.4322|137.5639|139.9413|132.0992|135.161|115.7967|115.5164|115.3556|114.1715|114.2078|112.8584|112.5411||113.4805|113.9549|129.973||131.3371|131.8938|131.8946|134.2508|134.3471|135.001|135.1082|137.2591|137.2598|137.4126|137.5085|139.4882|139.3219|139.0641|138.6046|139.1675|139.1682|139.4533|139.5012|140.2357|140.2357|140.5546|140.5614||140.83|141.2098|141.3418||141.6741|141.7938|141.3967|141.8022|141.7392|141.6314|141.3311|135.5136|135.5136|135.1734|134.8744|134.6065|134.6065|134.8189|134.9924|135.2476|135.501|135.5975|135.5146||
2022-02-13 15:44:33|russ2000_0264|GBCI|shares_outstanding|0|||||15.3406|0.5479|15.3406|15.3406|15.3406|15.3406|15.3406|15.3749|15.4607|15.4607|15.471|15.471|15.5705|15.5705|15.6083|15.6083|15.6632|15.694|15.694|16.1229|16.2568|16.2602|16.2602|16.2739|16.2739|16.3117|16.3117|16.3117|16.3117|16.3117|16.3117|16.3425|14.9529|16.5004|16.6033|16.9155|16.9464|16.9949|17.0916|17.1821|17.232|17.2756|17.3442|17.3193|15.6015|17.1409|17.0616|17.2628|17.2827|17.2884|17.3536|23.0039|23.3354|23.3748|23.3776|23.2047|23.6838||25.9547|26.1192|26.9869|27.0407|27.0719|27.0845|29.4986|29.4963|29.4969|29.5122|41.4079|42.8315|43.1281|43.5044|44.02|44.1752|44.4045|44.565|44.9653|45.2347|45.3269|45.3813|45.8451|45.8569|45.9573|46.0301|57.8506|46.8879|47.0187|48.2588|48.4712|48.5048|50.7663|52.3028|52.6893|53.5462|53.6242|53.8889|53.9506|53.993|54.3621|61.4987|61.5114|61.5198|61.5198|61.6198|71.9113|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9314|71.9372|71.9372|72.0186|73.5649|74.308|74.3733|74.4657|74.4679|75.0241|75.0261|75.53|75.5313|75.5321|76.0863|76.1684|76.1716|76.5254|76.5254|76.62|78.0019|78.007|78.007|84.5115|84.5166|84.5211|84.5217|84.5882|86.6374|92.1806|92.2898|95.4083|95.4091|95.4137|95.4264|95.5018|95.5072|95.5127|110.6875|
2022-02-13 15:44:37|russ2000_0265|HI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4329|62.4|62.1|61.8277|61.8277|61.8|61.9|62.2|62.3|62.3|62.3|62.6|62.7|62.7|62.5|62.5|62.6|62.6|62.6|62.6|62.8|62.8|62.9|63|62.8|62.8|62.9|62.9|62.9|62.9|62.9|63|63|63|63|63.7|63.3|63|63.1|63.1|62.7|62.3|62.3|62.5|62.6|62.6|62.7|74.7|74.7|74.7|74.8|75.1|75.2|74.3|72.7|72.6|
2022-02-13 15:44:39|russ2000_0266|PZZA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||75.076|75.076|75.076|75.076|78.716|78.716|85.668|83.06|91.556|91.556|92.568|97.032|97.356|97.716|105.332|107.024|107.348|114.532|114.628|114.96|115.476|115.832|116.144|116.368|117.324|118.048|118.168|118.808|120.568|121.28|121.776|116.824|100.8427|96.8098|91.7688|91.992|89.772|90.236|90.7846|88.5899|82.5127|78.0348|74.7157|72.1635|71.6|71.696|71.784|72.4501|70.5536|67.72|66.888|66.9193|66.2713|67.864|68.216|66.162|65.1926|63.8492|64.0388|61.392|59.996|60.24|57.3876|57.554|57.2167|56.118|55.8548|55.6651|55.8939|55.678|55.92|53.86|54.026|52.686|51.192|50.878|50.718|50.284|48.75|48.038|47.586|46.914|46.022|44.482|43.644|43.108|42.854|41.667|41.378|40.855|40.186|39.782|39.644|39.394|39.035|38.423|37.336|36.886|36.79|36.683|36.654|36.6|35.309|33.931|32.2165|31.6196|31.366|31.6676|31.42|31.427|31.448|31.894|31.97|32.349|32.485|32.545|32.681|36.215|36.183||
2022-02-13 15:44:43|russ2000_0268|IDCC|shares_outstanding|0|||||6.944|7.353|7.6|7.679|7.721|7.873|9.156|9.387|10.802|10.802|10.952|11.193|11.107|11.235|11.647|11.846|11.745|11.849|12.186|13.114|13.037|14.311|14.498|14.916|14.923|17.619|19.742|18.953|19.964|19.958|19.958|20.166|22.737|20.166|24.812|27.821|29.38|31.596|32.883|34.96|35.056|34.96|40.151|41.811|43.848|44.199|41.811|44.424|46.053|46.346|47.985|48.109|48.158|48.167|48.167|48.109|48.245|48.427|48.427|48.427|48.424|48.547|48.603|50.985|52.175|53.65|53.753|53.78|55.4548|55.5892|55.6612|52.891|53.037|54.965|53.3731||55.654|56.64|54.823|54.989|55.429|55.711|54.962|55.156|54.934|53.5|53.697|54.032|55.164|53.521|52.253|51.347|46.9075|47.047|47.444|46.497|45.954|45.113|43.2163|43.5592|43.7104|43.26|42.985|43.261|43.909|44.035|44.194|45.032|45.347|45.398|45.492|45.548|45.062|43.384|40.94|41.05|41.151|41.18|41.187|40.288|40.454|40.287|38.474|36.92|36.226|35.921|35.555|35.414|34.663|34.351|34.282|34.298|34.679|34.709|34.71|34.622|34.746|34.808|34.442|33.529|32.06|31.126|31.133|30.701|30.749|30.804|30.806|30.816|30.812|30.842|30.689||
2022-02-13 15:44:46|russ2000_0269|KNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||49.6294|49.6294|49.724|49.6403|49.6403|49.6403|49.6403|49.6403|54.0201|54.1553|54.2392|54.2392|54.396|54.458|54.4818|54.4928|54.6057|55.0322|55.0614|55.0687||53.3903|54.3978|54.5585||55.1141|55.1832|55.1912|59.6713|59.8433|59.9951|60.0668|60.1749|60.3369|60.5443|60.5896|60.7322|60.8002|60.9154|60.9844|61.1982|61.3375|61.3948|61.4671|61.6795|61.7854|61.8219|61.9101|61.9999|62.1236|62.206|62.338|62.4218|61.5744|61.6622|60.5114|60.0432|59.8151|59.8536|59.9357|59.9774|60.084|60.1632|60.2237|60.259|60.3619|57.9226|57.1414|57.1622|57.3552|57.3991|57.407|57.4272|57.5402|57.6014|57.6576|57.7433|58.1458|58.3034|58.3891|58.9262|59.2222|58.5475|58.2595|58.2962|57.6835|57.5935|57.6187|57.7649|57.8873|58.0565|177.88|177.998|178.292|178.633|175.616|172.844|173.066|170.378|170.573|170.688|169.776|170.162|170.218|166.553|165.488|165.711|166.003||
2022-02-13 15:44:48|russ2000_0270|EGP|shares_outstanding|0.0907235200726|||||4.121|4.073|4.058||4.058|4.058|4.058||4.024|3.981|3.981||3.981|3.981|3.909|3.835|3.835|3.805|3.805|3.793|3.768|3.756|3.754|3.756|3.756|3.756|3.756|3.756|3.756|3.756|3.718|3.697|3.678|3.67|3.684|3.69|3.69|3.69|3.69|6.313|6.313|6.313|6.33|6.33|6.337|6.337|6.345|6.364|10.529|10.535|10.549|12.674|12.675|12.691|16.205|16.277|16.308|16.307|16.308|16.3|16.052|16.308|15.556|15.623|15.6227|15.6417|15.657|15.8711|15.8711|15.8808|15.9102|16.0749|16.0749|16.0881|16.0944|16.1848|16.4126|18.3535|19.9987|20.9508|20.9533|21.0336|21.0465|21.9208|21.9808|22.0123|22.0175|22.1708|22.1888|22.2149|23.6691|23.7482|23.7676|23.812|23.8042|24.8898|25.0532|25.0705|25.0665||25.2077|25.9606|26.1308|26.9398|26.9398|26.9709|26.9806|27.0501|27.0501|27.0625|27.0804|28.1016|28.2643|29.1787|29.6358|30.2562|30.2562|30.4445|30.6245|31.2999|31.2999|31.621|31.93|32.28|32.3035|32.314|32.4203|32.4393|32.4295|32.888|32.9041|33.8973|33.8973|34.3066|34.4247|34.9444|34.9444|35.7379|36.0408|36.7523|36.7527|37.5595|38.4096|39.0545|39.0545|39.333|39.5569|40.0215|40.0215|40.4054|40.6843||
2022-02-13 15:44:52|russ2000_0271|MDCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:52|russ2000_0272|ENV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7951|31.342|31.3688|31.6225|31.7331|31.8005|31.8107|31.9508|32.2828|32.3345|32.3557|32.4117|33.3954|33.759|33.876|34.0499|34.149|34.2997|34.5447|35.2012|35.5935|35.8543|41.9791|42.6631|42.7707|42.9179|43.2406|43.7857|43.9981|44.2138|44.7006|45.2009|45.3756|45.6771|48.1218|48.6569|52.0702|52.4538|52.8417|53.4684|53.7434|53.8849|54.0935|54.4047|54.4959|54.6179||
2022-02-13 15:44:54|russ2000_0273|SCOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7022|27.5529|27.9606|28.3299|28.7069|28.9076||29.1874|30.1308|30.277|30.3856|30.9554|30.9584|31.4212|31.5236|31.8425|31.8413|33.0304|34.0154|35.3207|35.2318|35.645|35.6794|35.6669|35.6361|35.6681|35.2161|34.6617|34.1291|34.1599|34.1745|34.4415|39.7023|38.9531||||||57.2768|57.2768|57.289|57.289|55.0177|57.8869|58.8996|59.3898|59.9579|63.292|64.1906|70.0651|70.2069|70.8651|71.3123|72.9385|80.6861|82.1721|82.1992||
2022-02-13 15:44:56|russ2000_0274|NYT|shares_outstanding|0|||||158.7|158.044|157.636|159.444|159.444|159.96|160.184|161.808|159.812|161.72|161.928|163.1|163.998|163.998|164.116|163.99|163.99|163.496|162.376|167.204|158.494|155.928|155.99|156.144|152.448|152.342|152.382|154.402|154.58|154.598|154.604|156.728|157.01|157.086|157.116|159.492|159.53|159.442|121.738|213.996|213.992|212.97|208.788|196.48|194.016|192.684|192.874|195.21|195.468|195.51|194.016|195.402|191.388|191.78|191.954|193.258|190.806|189.516|182.366|181.613|176.501|174.112|172.665|173.818|170.6373|168.275|164.88|162.373|160.5146|156.1047|152.814|150.7867|151.3703|152.537|151.4034|152.2162|151.2029|150.2859|148.8483|149.879|149.0196|148.2383|145.3661|146.1053|145.6267|145.3814|145.1388|145.2153|145.0372|144.596|144.1147|143.8595|143.9022|143.9047|143.8516|143.7278|143.7768|143.7808|143.7916|143.9541|143.9685|143.9904|143.6737|144.5134|145.598|145.604|145.9061|146.1514|147.1753|147.1764|147.4453|147.8465|147.8982|147.9895|148.3694|148.6058|148.8656|148.9846|149.6031|149.9272|150.2563|150.2988|150.2988|150.3373|166.2976|166.016|163.1092|161.389|160.9283|161.0155|161.0929|161.1527|161.5227|161.1645|162.1603|162.2094|164.8713|164.8896|164.9313|165.091|165.9501|166.0101|166.0386|166.1753|166.6561|166.7534|167.1265|167.2196|167.8279|167.8732|167.8753||
2022-02-13 15:44:59|russ2000_0275|SAFM|shares_outstanding|1||||||||||||18.9595|18.9595|18.9595|18.9595|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.4093|20.4093|20.4093|20.4168|20.4093|20.4093|21.5337|21.5337|21.5337|21.5397|21.5397|21.5412|21.5412|21.5442|21.5442|21.5502|21.5937|20.8876|20.8876|20.8876|20.6812|20.609|20.4494|20.4392|20.4494|20.3879|20.3654|20.3373|19.5373|19.6654|19.7254|19.5668|19.455|19.365|19.4601|19.5111|19.6639|19.8454|19.9376|19.9592|19.9694|20.3809|20.3932|20.0631|20.0674|20.0674|20.0689|20.0946|20.109|20.1318|20.1403|20.2391|20.2391|20.2756|20.2846|20.2886|20.3086|20.3238|20.3293|20.3336|20.3779|22.7208|22.7384|22.0776|22.1178|22.1392|22.1463|22.2275|22.2535|22.9693|22.971|22.9688|23.0086|23.0153|23.0137|23.0162|23.0626|23.0712|23.0712|23.1305|23.1564|22.4117|22.4134|22.5209|22.5716|22.5767|22.5787|22.6932|22.74|22.7425|22.7444|22.8027|22.8289|22.8364|22.838|22.0998|22.1535|22.1542|22.1527|22.2039|22.2292|22.2396|22.24|22.2511|22.3256|22.3323|22.3291|22.3297||
2022-02-13 15:45:04|russ2000_0276|FELE|shares_outstanding|0||||||||||||||||||||||||||||47.856|47.856|47.944|48.096|48.096|48.176|48.544|48.632|48.672|48.976|48.992|49.36|49.504|52.232|49.792|49.84|49.848|49.168|49.576|49.592|49.592|49.776|52.784|52.72|50.032|50.512|50.616|50.704|50.968|47.144|47.224|47.664|46.776|47.048|46.128|44.728|44.592|44.528|44.624|43.496|43.304|43.256|43.1674|44.3973|44.032|43.9157|43.9325|42.6741|42.6741|42.9213|43.4036|43.2843|43.296|42.9112|43.148|43.2928|43.656|43.8793|43.8793|44.0229|44.082|44.44|44|44.762|44.9708|45.292|45.886|45.9388|46.018|46.2781|45.9151|45.994|46.182|45.732|45.784|46.008|46.0369|46.1253|46.1836|46.2116|46.256|46.5175|46.4588|46.412|46.514|46.7124|46.3558|46.4418|46.678|46.876|46.72|47.014|47.134|47.412|47.537|47.646|47.715|47.692|47.599|47.562|47.594|47.5949|47.6039|46.36|46.219|46.1468|46.214|46.3055|46.376|46.443|46.482|46.592|46.63|46.522|46.543|46.817|46.326|46.37|46.323|46.363|46.391|46.144|46.185|46.201|46.222|46.412|46.455|46.415||
2022-02-13 15:45:07|russ2000_0277|IRWD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.9129|97.8782|98.0313|98.6637|99.1723|99.7223|100.2487|100.4896|100.7158|106.9925|107.3404|107.4791|107.7653|108.7155|120.6533|120.902|121.1651|138.0082|139.1336|139.5582|140.8229|142.0637|142.5679|142.6621|143.2418|144.4983|145.1725|145.6577|147.1155|148.4895|149.5553|149.692|150.4493|151.604|152.8534|153.7822|154.4147|155.6255|156.4423|156.8081|157.536|159.3681|159.9762|160.0812|160.6167|161.931|162.832|163.405||
2022-02-13 15:45:10|russ2000_0280|CMC|shares_outstanding|2||||126.296|119.656|122.08|119.656|122.048|122.152|124.2|123.016|124.952|125.952|126.488|126.36|126.648|126.648|127.912|120.32|120.872|124.264|121.016|122.592|122.968|121.768|120.4|121.264|121.288|118.624|114.84|112.168|112.456|112.768|112.832|112.872|113.568|98.328|113.768|116.168|116.328|116.704|117.984|118.208|119.288|113.44|114.2|121.384|122.328|122.552|122.96|119.216|122.392|120.552|120.768|120.936|122.344|117.456|118.088|118.608|119.216|119.816|116.56|116.68|117.016|114.664|115.248|114.9928|113.7282|109.108|105.3814|103.6278|103.8564|103.9037|104.6288|105.0998|109.336|113.7516|114.0738|113.6829|112.8522|111.4727|111.9788|113.3012|115.3026|116.5914|117.1119|117.7656|120.6422|117.4973|116.2614|116.7812|119.5252|120.8642|117.8812|118.3506|118.8804|119.6938|118.612|116.9214|114.0603|114.3922|113.7772|95.5854|95.9694|96.0006|112.5734|112.7562|114.1209|114.2913|114.3253|114.3757|115.4081|115.4356|115.5338|115.5388|115.963|115.9749|116.3514|116.4489|116.8782|116.8996|117.011|117.3045|117.7422|117.7569|117.8293|117.6668|115.7278|115.601|115.6353|116.2322|114.5357|114.6266|114.6356|115.5496|115.7788|115.789|115.7937|116.6306|116.8257|117.014|117.0156|117.6342|117.9211|117.9241|117.9249|118.6499|119.0619|119.0651|119.2209|120.068|120.5082|120.5858|120.5866|121.4799||
2022-02-13 15:45:14|russ2000_0282|KW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|31.25|31.25|31.25|31.25||31.25|31.25|31.25|41.1777|41.2847|41.2952|40.2952|40.1799|40.1801|44.9747|44.9747|51.826|51.823|55.1176|63.7726|63.7726|72.7726|73.976|81.3899|82.5926|91.6831|91.6831|94.8074|96.0914|103.5103|112.8829|112.8833|114.5336|113.9514|112.5021|113.3182|115.7409|114.5113|114.2182|114.2182|151.5613|150.3571|144.4059|144.1921|143.2054|142.8347|142.5344|142.4491|142.2831|143.5489|143.4889|142.0741|141.3653|141.0741|140.7632|139.6032||
2022-02-13 15:45:16|russ2000_0283|HOMB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5187|69.5187|69.5187|69.5187||69.5187|69.5187|69.5187|||69.6024|81.7165|81.7612|81.901|81.9175|81.9475|81.9722|87.1385|87.1697|87.2228|87.4044|87.4978|87.5719|109.6976|113.0366|113.1483|113.3749|113.7344|113.8096|113.9337|113.9857|113.0362|113.102|112.3638|112.3151|112.7259|112.4261|112.4572|112.4868|112.5559|130.1637|130.27|130.2843|132.9662|135.1412|135.1535|135.5488|136.0007|140.241|140.3798|140.3818|140.49|140.4722|143.4418|143.0709|173.6659|173.633|173.6031|174.5109|174.1348|170.7201|168.1728|167.466|166.8598|166.3733|165.1479|165.206|165.1625|165.0953|165.1414|164.4885|164.008|163.699|
2022-02-13 15:45:18|russ2000_0284|PTLA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:19|russ2000_0285|MTH|shares_outstanding|0|||||||||||||||||||||||||11.68|11.68|11.68|12.912|12.912|12.92|12.912|12.956|13.072|13.076|13.14|13.152|13.18|13.168|13.052|13.016|12.988|12.988|12.988|12.988|12.984|12.968|13.18|12.968|23.9863||||23.9245|||18.112|18.1103|18.1103|20.8096|20.8096|21.475|21.2688|21.2687|21.3398|21.7033|21.8436|21.8596||22.2552|20.7687|19.3088|20.4434|23.7648|21.353|21.56|21.952|22.6515|26.9626|27.0414|26.1791|25.8773|26.0363|26.1071|26.3547|26.5673|26.0741|25.6472|25.7556|27.01|27.2723|27.3535|27.1773|26.6245|26.0746|26.1181|26.144|26.2254|26.2493|26.2493|26.2919|30.6859|30.6869|30.6939|30.8717|31.3321|31.6729|39.672|31.8197|39.9569|39.9736|40.0029|32.1389|32.388|32.4096|32.4252|32.4858|32.7481|32.7621|35.5904|35.6134|36.0102|36.2163|36.2312|36.2441|39.1145|39.1217|39.125|39.1472|39.6167|39.661|39.6658|39.6691|39.9854|40.018|40.025|40.0305|40.3141|40.3203|40.3261|40.3307|40.6323|40.6495|39.9662|38.0727|38.2641|38.2667|38.2991|38.1991|37.5975|37.6035|37.6121|37.5121|37.8469|37.6469|37.555||
2022-02-13 15:45:22|russ2000_0286|SBRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0611|25.0847|25.1382|36.8682|36.8917|37.0096|37.0512|37.0512|37.0992|37.3339|37.3339|37.3339|38.7887|39.1433|47.2632|47.628|59.047|59.2341|65.1341|65.1341|65.1823|65.2732|65.2883|65.2598|65.2856|65.4107|65.4254|175.8322|178.2558|178.2824|178.2836|178.285|178.3065|178.4196|189.515|193.6969|205.208|205.5594|205.5607|206.9283|210.5608|215.9302|220.8241|220.8581||
2022-02-13 15:45:24|russ2000_0288|FFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||100.65|106.6875|107.025|107.3125|107.375|107.575|107.6|107.6|107.75|114.9232|115.0356|115.2231|115.4856|115.6355|115.748|115.7855|118.9601|119.0976|119.1101||124.4094|124.4594|124.5344|124.5844|124.6719|124.6757|124.7025|123.4676|123.2082|123.1168|123.1924|123.2383|123.3294|123.4492|123.538|123.586|123.6389|123.6712|123.7683|123.803|123.8423|123.8875|123.9521|124.0087|124.0895|123.2988|123.3417|123.3724|123.4145|123.4151|123.4606|123.4809|123.5156|123.6036|123.6292|123.652|123.6686|123.7502|123.8002|123.8088|123.8537|123.8762|123.9259|123.9651|123.9816|124.0876|124.1007|124.1207|124.6549|124.7394|124.7991|124.7937|124.8056|124.8641|124.8713|124.8917|124.9201|125.0065|126.7914|126.8333|126.8921|127.0032|127.0362|127.0671|127.1207|127.2306|127.2586|130.836|130.9392|131.0462|131.0859|131.1047|131.1746|131.2575|131.3382|131.451|131.529|134.2375|134.357|134.445|134.5706|134.7517|134.8798|134.8942|134.9643|141.3865|141.1034|141.1867|141.2232|141.3476|141.4211|141.5299|141.5943|
2022-02-13 15:45:26|russ2000_0290|GBX|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.167|14.203|14.241|14.253|14.254|14.255|14.255|14.255|14.255|14.255|14.255|14.227|14.119|14.121|14.121|14.121|14.121|14.121|14.121|14.121|14.121|14.121|14.121|14.312|14.373|14.599|14.661|14.884|14.912|14.975|14.922|15.479|15.54|15.84|15.934|15.954|15.971|15.991|16.1744|16.1689|16.179|16.3662|16.606|16.606|16.6642|16.714|17.0942|17.094|17.083|17.136|21.872|21.875|21.881|24.909|25.159|25.186|26.669|26.692|27.149|27.143|27.195|27.222|27.222|28.084|28.043|27.807|27.489|27.364|26.89|26.42|28.925|28.907|28.597|28.094|28.202|28.205|28.368|28.4|28.503|28.503|28.701|28.732|32.191|32.191|32.35|32.379|32.4835|32.488|32.596|32.642|32.701|32.701|32.824|32.825|32.377|32.397|32.546||
2022-02-13 15:45:30|russ2000_0293|SFLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:30|russ2000_0296|UNF|shares_outstanding|2||||20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.188|20.188|20.188|20.196|20.196|20.212|20.274|20.291|20.295|20.311|20.321|20.321|20.321|20.321|20.327|20.341|20.344|20.367|20.374|20.376|20.406|20.476|20.502|20.502|20.502|20.502|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.245||20.755|20.755|19.6639|19.6639|19.6639|19.4716|19.3286|19.2204|19.2204|19.2204|19.2206|19.2252|19.2252|19.1663|19.1684|19.1686|19.1794|19.1861|19.196|19.202|19.2056|19.2083|19.2208|19.2273|19.2379|19.2404|19.242|19.2467|19.2476|19.2486|19.2679|19.2725|19.2893|19.2898|19.3018|19.3023|19.324|19.327|19.3395|19.3449|19.3686|19.378|19.4202|19.8252|19.8267|19.8327|19.8645|19.8686|19.8751|19.8824|19.9358|19.9361|19.9493|19.9701|20.0098|19.9949|20.0028|20.0307|20.0724|20.0415|20.0505|20.0957|20.1352|20.1001|20.1011|20.1194|20.1412|20.2503|20.2646|20.2791|20.302|20.2665|20.2688|20.2846|20.3077|19.1368|19.1412|19.1427|19.1099|19.0173|18.9758|18.9411|18.9362|18.8904|18.8942|18.8633|18.8733|18.8857|18.8786|18.8625||
2022-02-13 15:45:33|russ2000_0297|THRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||1.2|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.81|0.81|0.817|0.814|0.814|2.5085|||2.5101||||2.5101|1.91|1.91|1.91|1.91|1.914|4.427|4.428|4.428|4.428|4.717|4.717|4.717|10.771|10.771|10.771|10.771|10.771|12.0212|12.137|12.411|12.425|12.98|14.692|14.6933|15.516|15.516|15.8521|15.8746|18.563|21.2765|21.3245|21.3352|21.6189|21.6566|21.7487|21.9177|22.127|22.1504|22.1524|21.2135|21.3825|21.4675|21.4725|21.4863|21.6083|21.6358|21.8052|22.0374|22.1508|22.241|23.1702|23.5156|29.5482|29.584|29.7012|29.8182|33.4258|34.0525|34.6896|34.9293|35.2601|35.4514|35.6416|35.6967|35.8903|36.0557|36.2109|36.3218|36.4074|36.4694|36.4953|36.5345|36.7275|36.8217|36.6775|36.7614|36.7946|36.401|35.7488|33.8566|33.6532|33.1476|32.7418|32.6744|32.5989|32.6398|32.68|32.9213|33.1106|33.1451|33.2248||
2022-02-13 15:45:36|russ2000_0298|MKSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.053|18.055|24.43|24.439|24.633|24.981|25.0954|25.532|25.604|36.8957|37.767|37.8087|37.9987|50.9743|51.2588|51.2422|51.2428|51.384|51.5077|51.7728|52.04|53.4828|53.5969|53.6061|53.8391|53.9242|54.0668|54.2309|54.3973|55.5984|56.1939|56.3496|56.6716|57.2925|57.5373|56.6841|54.2619|50.8722|49.7124|49.1404|49.5367|49.2839|49.4571|49.494|49.5149|49.8154|50.1582|50.3172|50.6486|52.2352|52.4392|52.4449|52.4919|52.5287|52.8704|52.8137|52.7488|52.7947|53.1534|53.1719|53.3634|53.4565|53.0313|53.0653|53.1547|53.29|53.3671|53.2559|53.1997|53.305|53.5686|53.5781|53.6729|53.8869|54.2732|54.2914|54.3555|54.4921|54.7872|53.9846|54.0396|54.2318|54.4797|54.4967|54.5962|54.873|55.0788|55.1359|55.1965|55.2573|55.4|55.5||
2022-02-13 15:45:39|russ2000_0299|NXST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3634|28.3634|28.3634|28.3634|28.3634|28.3634|28.3634|28.3635|28.3634|28.3634|28.3634|28.3834|28.3909|28.4024|28.4024|28.4024|28.4174|28.4194|28.4254|28.4254|28.4254|28.4194|28.4254|28.4304|28.4304|28.4304|28.4324|28.4324|28.4504|28.4504|28.4644|28.7987|28.7987|28.8607|28.9227|29.0187|29.3797|29.7242|29.9958|30.4065|30.5985|30.622|30.8879|30.8899|31.1721|31.2916|31.6162|30.6208|30.6278|30.6778|30.6825|30.7049|30.7446|47.2064|46.2181|45.5561|45.9664|45.7345|45.522|45.6033|45.6262|46.0164|46.1031|46.1388|45.7498|45.1954|45.2866|44.035|43.2568|42.9173|42.1556|41.2182||
2022-02-13 15:45:41|russ2000_0300|AIT|shares_outstanding|0|||||45.3551|45.3551|45.3551|45.3551|45.3551|45.4271|45.4271|45.4293|45.5012|45.5822|45.5372|45.6586|43.503|42.0779|42.0779|42.0779|38.9018|39.0614|39.0232|38.2949|37.9286|37.3127|36.6316|36.027|35.9483|35.9663|35.9865|35.7325|35.6201|35.6538|35.692|35.746|35.8067|35.8943|35.9371|36.7665|36.8631|36.9778|37.1126|37.1508|38.115|||39.1621|39.322|39.4459|39.8175|39.9867|41.7246|41.7719|42.0803|41.6571|41.7651|41.9182|49.1378|49.302|49.599|49.7295|48.852|48.6405|47.7112|47.4772|47.2095|46.7932|45.6502|45.1755|44.7592|44.7728|44.0685|44.2058|43.5488|43.4092|43.047|43.2068|43.0988|42.9592|42.5835|42.795|43.3192|43.4992|43.5038|43.8862|44.298|44.7225|45.0645|45.0015|44.853|44.16|44.694|44.067|43.65|43.884|43.0699|43.1865|43.2806|42.663|42.273|42.29|42.327|42.2107|42.2544|42.284|42.323|42.356|42.313|42.376|42.418|42.453|42.367|42.602|41.977|41.993|42.196|41.967|42.045|42.105|42.139|42.169|42.182|41.989|41.817|41.563|41.388|41.166|40.31|39.905|39.476|39.25|39.027|39.057|39.031|39.01|39.03|39.041|38.815|38.674|38.696|38.703|38.754|38.758|38.593|38.597|38.655|38.678|38.707|38.71|38.76|38.831|38.859|38.516|38.457|38.453|
2022-02-13 15:45:45|russ2000_0301|ROLL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.468|16.468|16.6312|16.9764|20.4535|20.6316|20.6842|21.5022|21.5349|21.4984|21.5137|21.6689|21.7822|21.6675|21.7092|21.7063|21.7063|21.8385|21.8828|21.9028|21.7532|21.9594|22.0742|22.092|21.9368|22.0774|22.2787|22.3273|22.498|22.6782|22.9552|22.9887|23.0515|23.0911|23.1577|23.2062|23.3509|23.3829|23.3593|23.3933|23.4374|23.4298|23.523|23.5437|23.7524|23.7548|23.9854|24.0899|24.2483|24.2474|24.2875|24.105|24.2276|24.4484|24.4845|24.8543|24.8753|25.0178|25.0281|25.0424|25.0716|25.1004|25.13|25.2256|25.4208|28.8708||
2022-02-13 15:45:47|russ2000_0302|CFFN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.1557|207.1557|207.158|201.8587|193.8052|193.2817|184.9038|182.4142|181.9318|181.9756|182.0225|168.8288|168.6461|167.8507|166.5022|165.4648|165.5241|165.9214|165.9497|166.1404|166.8163|167.4504|167.493|167.6793|168.4543|168.3554|168.1632|168.048|167.8394|167.6492|167.5861|167.7754|168.1289|168.1898|168.1|167.6093|167.6577|167.6669|167.6998|167.6822|167.7199|167.736|167.7387|167.5672|167.4755|167.4934|167.4972|167.4936|167.4936|167.4981|167.4981|167.4981|165.299|158.2036|155.3797|152.1159|149.3018|147.8414|147.8403|147.3132|143.1209|142.359|140.9512|140.6534|140.656|138.699|137.1068|137.1306|137.1591|137.2359|137.4862|137.9157|138.1877|138.2068|138.2238|138.2307|138.2502|138.2567|141.2255|141.2692|141.2792|141.4216|141.44|141.5027|141.5122|141.5117|138.9563|138.7925|138.8098|138.8332|138.8323|138.8428|
2022-02-13 15:45:51|russ2000_0305|ABM|shares_outstanding|1||||28.328|28.328|28.328|28.76|28.328|28.856|28.856|29.272|29.272|29.272|29.656|29.936|29.936|29.936|30.416|30.728|30.52|30.96|29.848|30.616|30.616|30.824|31.048|31.416|31.624|31.416|31.976|31.416|32.368|32.368|32.368|33.04|33.272|33.616|33.812|34.056|34.324|34.592|34.84|35.112|35.368|35.62|35.912|36.196|36.532|36.864|37.132|37.464|37.8|40.232|38.676|38.978|39.962|40.28|40.6|40.928|41.566|42.336|42.764|43.202|43.666|44.134|44.53|44.814|44.676|45.052|45.478|45.998|46.758|47.724|48.364|48.778|49.27|48.929|49.174|48.997|48.84|49.145|49.312|48.367|48.53|48.813|48.472|48.707|49.624|49.757|48.696|48.961|49.266|48.563|48.931|48.635|48.8691|49.7461|49.927|50.0193|50.0938|50.5007|50.7562|50.9872|51.1793|51.343|51.4898|44.6597|51.8847|52.0187|52.2036|52.6353|52.9896|53.1195|53.2354|53.3331|53.7046|54.0601|54.2005|54.3939|54.628|54.7122|55.1199|55.4778|55.8062|56.1664|55.9907|55.6914|55.9489|56.4039|56.1644|56.1058|56.0456|55.939|55.8048|55.5993|55.6537|55.7598|55.7938|65.5026|65.6864|65.7299|65.8333|66.0044|66.2104|66.3308|66.392|66.5714|66.753|66.6451|66.677|66.7482|67.0785|67.1204|67.2348|67.3024||
2022-02-13 15:45:55|russ2000_0306|MATX|shares_outstanding|0|||||55.568|55.568|55.568|55.588|55.588|55.72|55.738|55.76|55.938|55.938|55.938|56.096|56.18|50.236|50.306|50.348|50.099|50.099|50.1|50.099|47.088|46.066|46.094|46.096|46.113|46.129|46.138|46.201|46.208|46.213|46.214|46.229|46.265|46.303|46.304|46.333|46.333|46.338|46.339|46.404|46.308|46.091|46.131|45.491|45.652|45.578|45.562|45.492|45.305|45.295|45.293|45.339|45.339|45.238|45.238|44.881|44.861|44.878|44.711|44.028|44.317|43.32|43.124|42.526|41.5899|40.4314|40.4461|40.898|40.5674|40.568|40.4841|40.529|40.8173|41.1113|41.2079|41.268|41.391|41.4478|41.8151|42.2|42.514|42.6001|42.6622|43.3|43.7698|43.8296|43.8893|44.1825|44.2364|43.0675|42.7297|42.6|42.9059|41.3073|42.7911|42.4|41.3025|41.3499|41.3532|41.0259|41.0213|41.042|41.042|41|41.1142|41.1738|41.2687|41.3|41.5915|41.6935|41.6946|41.7|42.1975|42.4037|42.557|42.6|42.6799|42.7218|42.8387|42.8|42.9686|42.9952|43.0411|43.2|43.4544|43.527|43.5523|43.5|43.2581|42.9593|42.8405|42.9|43.1162|43.1256|42.4479|42.5|42.6544|42.6975|42.7046|42.7|42.8264|42.855|42.8668|42.9|43.0413|43.0756|43.0787|43.2|43.4356|43.4599|42.032||
2022-02-13 15:45:57|russ2000_0307|LANC|shares_outstanding|0|||||44.096|44.096|44.096|44.532|44.532|44.532|44.532|44.532|44.532|44.532|44.732|44.9|51.78|51.561|51.993|51.556|45.93|49.642|49.642|49.231|49.231|47.51|32.708|31.768|31.441|30.883|30.883|30.859|30.768|46.193|30.435|30.279|30.364|45.547|45.555|45.591|45.619|45.411|45.253|45.315|45.291|45.325|45.0685|44.7724|44.7464|44.7434|44.3762|44.7524|44.6293|44.3442|44.1631|44.1751|43.964|43.5258|43.4937|43.1906|43.194|42.753|42.33|41.807||40.307|40.025|39.606|39.209|37.9624|37.732|37.7|37.267|37.2532|37.051|36.783|36.611|36.5982|36.507|36.172|35.844|35.7707|35.7573|35.71|35.6976|35.4722|35.1989|34.977|34.4243|34.2359|34.1056|33.531|32.8615|32.2457|31.8523|31.6023|31.284|30.361|29.89|29.5085|28.8184|28.4522|28.1562|27.97|27.976|28.1019|28.1718|28.2014|28.2485|28.1675|27.947|27.6697|27.437|27.3858|27.2504|27.2562|27.2821|27.2869|27.2976|27.3128|27.3159|27.3237|27.2843|27.2908|27.3378|27.3394|27.3429|27.3517|27.3568|27.3606|27.3647|27.3746|27.4062|27.4236|27.4236|27.4302|27.4427|27.4484|27.4421|27.451|27.4782|27.488|27.4896|27.5055|27.5047|27.4915|27.4848|27.5109|27.5157|27.5239|27.54|27.5473|27.5447|27.531|27.5299|27.534|
2022-02-13 15:46:00|russ2000_0308|PRLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1877|23.9169|23.9356|24.3024|24.8036|25.1709|25.3047|25.4452|25.5461|25.6061|25.6723|25.8161|25.8381|25.8938|25.9537|26.1597|26.2007|26.3017|26.4157|26.432|26.5049|26.4889|26.5862|26.6314|26.8287|26.9315|27.0264|27.0681|26.9847|26.847|26.8821|26.7591|26.7865|26.6485|26.7066|26.7535|26.7768|27.6897|27.7611|27.6036||
2022-02-13 15:46:02|russ2000_0309|BLMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8987|121.1025|121.5294|122.5695|124.0053|124.2871|124.7841|125.5491|125.5974|125.629|125.9499|123.7721|122.6254|119.7515|119.2145|115.0249|111.8652|105.1948|103.9221|101.4803|95.0082|91.1645|91.9125|91.4156|92.5383|91.8539|91.2718|91.6465|86.8266|86.8562|86.9459|87.4169|87.5336|87.5729|87.8556|88.8549|89.2107|89.2481||
2022-02-13 15:46:04|russ2000_0310|WAGE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:04|russ2000_0311|HLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1|58.1|58.06|58.176|58.18|58.328|58.536||61.904|62.3|62.756|62.916|64.292|64.49|64.782|65.088|65.128|64.912|66.47|74.544|74.548|74.916|75.258|75.296|75.38|75.716|76.05|76.524|76.688|76.836|77.432|77.5|77.736|77.694|78.4|78.484|92.274|90.628|91.3076|91.3319|91.3317|91.385|91.662|91.867|91.841|98.3866|98.3798|98.333|104.378|104.281|104.578|105.681|105.45|105.592|106.012|105.948|105.965|105.53|105.636|105.631|105.333|105.763|105.939|105.754|105.794|105.64|105.532|105.535|105.531|105.586|105.904|105.949|106.116|106.289|107.514|112.627|120.54|120.63|147.646|147.67|147.713|147.74|148.08|148.107|148.147|148.203|148.785|148.759|148.802|148.888|149.962|150.0402|150.136|150.341|150.715|150.787|150.876||
2022-02-13 15:46:07|russ2000_0312|CHSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:07|russ2000_0313|CATM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5662|38.6679|40.5253|40.624||40.6386|40.4403|40.6732|40.9005|41.7494|41.7461|42.1194|42.8333|43.0631|43.4013|43.8098|43.9994|44.1094|44.127|44.4383|44.6412|44.857|44.9081|44.9901|44.376|44.4812|44.4729|44.5216|44.5621|44.8712|44.8818|44.901|44.9536|45.2203|45.2192|45.3002|45.3264|45.6258|45.6503|45.6803|45.6963|45.9212|45.9354|46.105|46.1344|46.3083|45.6448|44.6034|44.6761|44.4562|44.4769|||||||
2022-02-13 15:46:08|russ2000_0314|SJI|shares_outstanding|0|||||28.872|28.872|28.872|28.872|28.872|29.82|30.312|30.792|30.792|30.792|30.832|30.84|30.84|30.868|31.08|31.36|31.36|32.176|32.724|33.904|33.904|33.252|33.256|33.936|33.256|35.196|35.404|36.132|35.808|36.024|36.228|36.968|36.968|37.436|38.004|38|38.54|38.544|39.212|39.216|39.892|41.816|41.824|42.86|42.872|42.88|42.888|42.888|42.912|42.924|42.952|43.028|43.052|43.056|43.06|43.096|43.1|43.1|43.108|43.116|43.124|43.94|43.9|44.608|45.444|45.8475|45.8454|45.9988|46.6775|46.6775|47.2484|47.444|47.9335|47.9335|48.3224|48.8259|49.1476|50.2806|52.0054|52.916|54.9271|55.1695|55.1695|55.5199|55.9069|56.5117|56.828|57.9649|58.3233|58.4656|58.5586|58.6512|58.9319|59.0256|59.1448|59.2156|59.0857|59.4574|59.4574|59.4765|59.5925|59.5925|59.5925|59.5925|59.7456|59.7456|59.7456|59.7456|59.9062|59.9087|60.1197|60.4249|60.6198|60.8828|62.1656|63.3065|63.7383|63.9262|63.9757|65.4301|65.6446|66.0803|66.4854|68.3349|68.4239|68.4781|68.7275|70.9656|71.2382|79.4778|79.4778|79.4781|79.548|79.549|79.5491|79.5491|79.6129|85.506|85.5062|85.5062|92.3887|92.3903|92.3929|92.3942|92.4439|100.586|100.5879|100.5919|102.5718|112.446|112.4485||
2022-02-13 15:46:12|russ2000_0315|SMTC|shares_outstanding|1||||14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|16.4|17.544|19.728|19.6|19.6|22.28|23.128|23.128|23.128|24.152|25.792|24.6|33.152|33.472|33.48|33.696|33.696|33.696|33.696|33.928|34.184|34.392|34.392|34.68|34.68|34.68|34.68|34.68|35.376|35.376|35.616|35.92|35.92|35.92|38.904|39.168|40.032|46.424|48.088|48.2167|48.3727|48.5143|48.8663|49.1193|50.1246|56.3639|56.777|58.062|58.396|58.94|60.776|60.189|61.621|63.772|64.096|65.2038|66.52|67.223|68.116|68.903|70.3304|70.448|72.1486|73.0394|73.6228|73.0864|73.1654|73.0864|73.4083|73.832|74.1207|74.3765|74.1621|74.0022|73.8451|73.8347|73.5546|72.8242|72.6938|72.274|72.3049|72.3049|72.3049|62.8813|63.4692|64.1411|61.1906|61.6686|61.6729|60.3406|61.0646|61.0759|60.776|60.2874|61.261|62.0911|62.0941|63.1577|63.9277|65.2476|65.8829|65.2101|64.9648|65.5106|65.6616|66.1788|66.6073|67.362|67.7853|67.6237|67.2832|67.2252|67.1393|66.6903|66.8129|66.3892|65.0501|64.8536|64.9984|65.2367|65.333|65.5981|65.7931|65.6881|65.8333|66.3125|66.2801|66.1406|65.9314|65.7795|65.2383|66.6449|66.3149|66.2014|65.7581|65.132|65.0195|64.9663|65.0984|64.9496|64.3967|64.3992||
2022-02-13 15:46:16|russ2000_0316|BCPC|shares_outstanding|0|||||22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.737|22.7117|22.7825|22.7825|22.7876|22.7876|22.7876|22.8027|22.8027|22.8027|22.8735|22.9392|23.0403|23.101|23.106|23.1313|23.2577|23.2678|23.2678|23.3133|23.3941|23.4043|23.4043||23.6469|23.6469|23.6519|23.6519|23.8137|23.8766|23.8766|23.8664|23.9424|23.9424|23.9576|23.9829|24.2615|24.3324|24.5784|24.6493|24.6848|24.7303|24.7708|24.4873|24.2038|24.1251|23.6583|23.3093|23.3694|23.4134|23.5227|23.7569|23.7895|23.8965|24.053|24.1387|24.1769|24.8227|24.3478|24.407|24.6041|25.1739|24.8226|25.4369|25.7343|25.9784|26.0738|26.0794|26.2182|26.1157|26.1546|26.1743|26.6141|26.7581|26.8168|26.9478|26.969|27.1593|27.2488|27.2817||27.4404|27.8228|27.9781|28.0973|28.1835|28.2601|28.4818|28.7523|28.8406|28.9367|28.9699|29.1657|29.2593|29.2887|29.3568|29.4542|29.6577|29.8523|30.051|30.2258|30.3682|30.4887|30.6955|30.8456|31.0569|31.4499|31.5059|31.5274|31.5758|31.6092|31.7201|31.7579|31.8669|31.8888|31.9976|32.0196|32.1001|32.2087|32.2502|32.2562|32.33|32.3553|32.1691|32.2019|32.3168|32.3415|32.3426|32.3726|32.4519|32.4048|32.3826||
2022-02-13 15:46:20|russ2000_0317|SNCR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.39|31.39|31.39|31.39||31.39|31.39|31.39|||31.9121|31.936|32.154|32.3194|32.3892|32.4983|32.63|32.737|31.88|30.795|30.99|30.884|31.002|31.032|31.104|31.247|31.366|31.81|36.863|37.757|38.058|38.103|38.394|38.973|39.054|38.826|38.674|39.572|40.121|40.51|40.663|41.146|41.798|42.343|42.711|43.236|43.81|44.078|44.405|45.083|45.079|45.315|45.323|45.914|46.142|47.393|46.965|41.22|42.1684|42.655|42.674|42.746|44.416|44.446|44.542|44.596|44.4568|44.359|44.015|44.1688|88.121|87.999||
2022-02-13 15:46:22|russ2000_0318|NEOG|shares_outstanding|1.9910952805||||||||||||||||||24.7151|24.7151|24.7151|24.7151|24.7151|24.7151|24.7151|24.7151|24.7151|24.7151||42.4138|42.4138|42.4138||43.2346|42.4138|42.4138||44.2579|44.8988|45.4835||45.7421|46.2818|48.5082||48.6881|52.0615|53.1634||51.8366|50.1949|50.9145||51.2631|51.7275|68.625||68.7487|69.1875|69.705||69.84|69.5475|69.0412||66.7012|66.7044|67.4349|65.6775|64.9483|63.99|63.9|65.25|65.52|66.8025|68.0062|68.5237|68.715|68.8837|68.5912|69.12|69.7554|70.5334|71.64|72.081|72.092|72.7822|72.9106|73.3459|73.3231|73.98|74.385|74.592|74.7956|82.782|82.917|83.223|84.24|85.278|86.022|86.442|87.1096|87.4874|88.356||88.4213|89.0536|89.964||90.5016|90.9306|92.4604||93.1624|93.4963|94.1065||94.479|95.1995|95.448||96.224|96.9625|97.5967||97.9528|98.4706|98.5536||99.0087|99.6599|99.85||100.1805|100.5585|101.2554||101.865|101.9553|103.0171||103.4715|103.9907|104.1638||104.4332|104.8459|105.4213||105.8917|106.0822|106.4881||107.4683|107.493|107.7683||
2022-02-13 15:46:26|russ2000_0319|PTCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8033|23.8033|23.8033|29.326|29.3406|29.3733|32.8984|33.4833|33.873|33.9151|33.9166|33.9197|34.0833|34.1655|34.1694|34.3168|41.304|41.4631|41.6124|41.8094|46.6805|50.4327|50.6061|58.4188|58.7072|61.579|61.9359|62.7585|67.2407|67.8096|69.7181|70.4059|70.5593|70.665||
2022-02-13 15:46:28|russ2000_0321|WRE|shares_outstanding|0|||||18.091|18.091|18.091|18.091|18.099|18.109|18.109|20.639|20.639|20.639|20.639|20.639|20.517|20.639|20.645|20.639|13.766|13.766|13.771|18.108|20.657|23.139|23.139|23.205|23.212|23.212|23.213|23.214|23.214|25.575|25.575|25.582|25.576|28.106|28.209|28.211|28.214|28.226|28.227|28.228|28.239|28.239|28.243|28.243|28.243|28.242|31.743|31.752|31.752|31.752|31.752|31.803|31.828|31.828|35.578|35.678|35.684|35.684|35.692|35.692|35.71|35.71|35.721|35.721|35.7338|35.7338|35.7338|35.734|35.7809|38.329|38.6972|38.829|38.9876|39.1144|39.1462|39.0366|39.1837|39.2859|39.354|41.607|41.764|41.769|41.786|42|42.004|42.123|42.125|42.139|42.183|44.998|45.011|45.042|45.0454|46.6652|46.6706|46.682|46.716|49.4678|50.661|52.9966|58.2504|58.25|59.724|59.811|60.545|62.38|64.093|65.87|65.941|66.017|66.066|66.265|66.309|66.321|66.325|66.437|66.485|66.5|66.5|66.531|66.63|66.636|66.663|67.819|68.126|68.162|68.18|68.191|68.326|73.651|74.579|74.606|75.702|76.926|78.464|78.51|78.636|78.661|79.844|79.91|80.029|80.082|80.292|82.099|82.315|82.327|82.351|84.409|84.5635|84.59|84.628||
2022-02-13 15:46:42|russ2000_0322|LCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8092||||7.8092||||7.8092|||7.8051|7.8051|19.7991|19.7993|19.7993|19.7993|19.7993|19.7993|19.7993|19.7993|19.8188|19.8223|19.8858|19.896|19.9505|20.0255|20.0259|20.0432|20.0506|20.0718|24.0747|24.0838|24.0993|24.0534|24.1111|24.1187|24.075|24.1366|24.0904|24.0971|24.1038|24.1712|24.1771|24.1842|24.1333|24.2706|24.209|24.2853|24.506|24.5147|24.5177|24.5873|24.7992|24.8659|24.8821|24.9291|28.3309|28.3795|28.4039|28.4467|28.5535|28.5723|28.2522|28.2972|28.3869|28.6681|28.8487|30.5225|34.8626|35.3783|35.5713|35.6545|35.7004|36.135|36.2646|36.3621|36.4575|36.5694|36.6042|36.8018|36.8385|36.8768|36.9193|37.0341|37.1053|37.3053|37.3805|37.7348|37.8229|37.9086|38.0107|38.5266|38.6984|38.7417|38.7988|39.3934|39.5048|39.5398|39.5766|40.3021|40.5003|
2022-02-13 15:46:46|russ2000_0323|TREX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.92|112.92|112.944|112.968|112.984|113.0506|113.065|113.0805|113.1007|113.1626|113.209|113.0805|114.2233|114.2786|113.2407|114.3817|117.2356|117.4106|117.4958|117.6178|117.6699|117.7664|118.4672|118.7506|118.9156|119.0533|119.0959|119.1174|119.7682|119.1174|119.8526|119.3111|120.7276|120.7681|120.6139|120.6139|121.39|122.8551|122.5476|120.6139|123.1727|122.8598|123.1041|123.1767|123.6399|123.1767|123.6531|123.664|124.4387|124.6749|124.7572|124.8171|125.4707|125.8332|135.4567|136.0839|137.3959|137.7779|133.4266|133.9025|134.2222|127.9069|128.0125|128.0805|128.3194|128.2065|123.4606|123.6181|117.3222|117.3938|117.5777|117.6022|117.6059|117.6236|117.699|117.7137|117.661|117.4447|117.5081|117.1033|117.075|116.8804|116.7079|116.4814|115.7063|115.756|115.7857|115.7995|115.3614|115.3447|115.3492||
2022-02-13 15:46:50|russ2000_0324|KMPR|shares_outstanding|0|||||||||||||||||||||110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|109.612|108.496|107.716|106.414|104.21|103.61|103.61|103.61|103.618|103.624|103.636|103.624|103.656|103.666|103.67|103.676|94.102|94.106|81.256|79.682|78.524|76.98|76.396|74.952|74.544|74.6818|74.67|74.828|75.06|75.17|75.24|||75.978|73.179|72.368|72.343|70.9929|69.015|69.015|67.9034|67.6484|67.4989|67.4072|67.3014|67.5471|67.671|67.8284|67.6775|67.5964|67.5346|67.5348|67.5723|67.778|68.2052|68.4111|68.5429|68.8287|69.0082|69.2027|68.8705|68.5162|68.5847|68.1176|67.1307|66.9914|66.326|65.5737|64.7642|64.2548|62.7285|62.767|62.3163|62.3145|62.4395|62.3925|62.357|62.357|62.4638|61.9246|61.4503|61.0666|60.453|60.4597|60.4563|60.2486|59.7234|59.0001|58.3532|58.4544|58.3218|57.0608|56.025|55.6534|55.4084|53.497|52.6656|52.4182|51.8264|51.8026|51.3182|51.3268|51.1333|51.1327|51.1845|51.2709|51.295|51.294|51.448|51.4624|51.5331|51.5586|64.7378|64.7568|64.9307|66.5642|66.6417|66.6659|65.3654|65.2822|65.4064|65.4362|65.0163|63.6362|63.6515|63.685|
2022-02-13 15:46:53|russ2000_0325|ROSE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:54|russ2000_0326|MEI|shares_outstanding|1||||26.147|26.495|26.495|26.495|26.495|28.672|28.672|28.672|28.672|32.519|32.519|32.519|32.519|32.666|32.666|32.666|32.666|32.825|32.825|33.028|33.028|33.028|33.028|33.349|33.349|33.349|33.586|33.586|33.618|33.586|34.058|34.058|34.061|34.061|34.174|34.174|34.174|34.354|34.669|34.472|34.669|34.469|34.822|34.822|32.922|34.832|34.7794|35.1806|35.029|35.176|35.171|35.341|35.346|35.303|35.473||35.472|35.546|35.552|35.546|35.546|35.348|35.491|35.99|35.57|35.597|35.7207|35.7292|35.756|35.784|35.829|35.91|36.013|36.1228|36.1717|36.1771|36.1771|35.6455|35.7076|35.7732|35.4818|35.4901|36.2055|35.8153|36.7873|37.0614|37.7816|37.7044|37.2847|37.2807|36.838|36.6414|36.5566|37.3255|37.4126|37.4732|37.4958|37.5227|37.5793|37.839|37.762||38.268|36.943|36.943|36.8078|36.8331|36.8331|36.9377|36.9701|37.0209|37.0209|37.0209|37.0335|37.0605|37.0605|37.0605|37.1137|37.2377|37.3823|37.92|37.92|39.4978|38.3319|38.3479|38.3554|38.3554|38.1068|36.9129|36.8354|36.9534|36.7436|36.7873|36.7873|36.8109|36.8349|36.8467|36.8517|36.987|36.987|36.987|36.987|37.0915|37.0915|37.0915|37.0915|37.5297|37.5297|38.4467|38.2983|38.198|37.3905||
2022-02-13 15:46:58|russ2000_0327|MLHR|shares_outstanding|0||||97.26|99.236|97.26|98.764|98.524|100.796|98.644|98.104|97.708|98.136|102.584|98.136|98.388|97.8|97.8|97.8|97.8|97.804|97.636|97.804|96.42|96.732|96.588|96.68|96.82|102.456|102.668|102.544|102.68|102.124|100.236|100.204|100.66|100.592|100.304|99.1|99.328|100.016|101.232|101.62|101.504|98.36|98.904|99.128|99.184|99.344|99.752|100.764|99.944|98.796|95.196|94.208|94.528|92.062|91.868|89.73|89.662|89.662|85.978|84.973|79.568|79.566|80.8486|79.044|79.0442|78.6893|76.8146|76.8146|76.5031|75.9362|75.6253|75.6253|75.7345|76.0327|74.8491|74.8491|73.4728|72.7652|72.9137|72.9137|72.813|71.9897|71.2536|70.66|69.9028|70.3539|69.5823|69.0477|67.9011|66.339|65.2728|64.9296|64.4945|63.4968|61.5053|60.9679|56.6101|56.1147|55.7227|53.6343|53.6814|53.7869|55.8849|55.8898|55.9358|56.9592|57.0601|57.0909|57.1375|57.2904|58.1343|58.2266|58.283|58.3293|58.3759|58.4401|58.4873|58.6179|58.683|58.9806|59.0593|59.2389|59.4046|59.485|59.5944|59.6542|59.8385|59.8703|59.8967|59.9082|60.025|60.0427|59.8994|59.7836|59.7158|59.7745|59.6641|59.6833|59.231|59.3029|58.902|58.8238|58.7941|59.0583|59.0623|58.7702|58.8669|58.9008||||||
2022-02-13 15:46:59|russ2000_0328|DIN|shares_outstanding|0|||||||||||||||||||||||||||||10.842|10.842|10.842|10.76|10.996|10.974|17.746|17.746|17.862|17.93|17.93|17.944|18.08|18.084|18.108|18.208|18.83|18.334|18.344|18.366|18.636|18.664|18.716|18.752|19.094|18.928|18.934|18.934|19.034|19.22|19.348|19.418|19.628|19.702|19.708|19.764|19.848|19.981|20.111|20.117|19.9073|20.0003|20.0083|20.0113|20.1361|20.3999|20.6917|20.711|20.8793|20.9112|21.0063|21.28|21.3826|21.5736|21.297|21.3899|21.3642|20.2844|20.2261|19.9573|20.0357|19.5077|18.7694|18.4096|18.3622|18.0214|17.7682|17.8735|17.433|16.9102|16.9956|17.1055|17.3851|17.4654|17.4765|17.4084|17.5797|17.5946|17.5818|17.5644|17.9149|17.9281|17.9757|18.1831|18.5361|18.5569|18.0341|18.0602|18.3146|18.3268|18.4189|19.1979|19.3521|19.1679|19.0292|19.0409|19.1551|18.9675|18.9576|18.9536|19.0509|18.874|18.735|18.535|18.4098|18.2189|18.0921|17.9696|17.9795|17.9849|17.9962|17.9931|17.9221|17.803|17.7427|17.6443|17.6508|17.2524|16.7869|16.5219|16.4213|16.4176|16.4167|16.4522|17.1424|17.178|17.2198||
2022-02-13 15:47:03|russ2000_0329|GCO|shares_outstanding|1|||||15.039|15.045|15.081|15.081|15.081|15.081|15.081|15.099|15.081|15.174|15.174|15.174|15.174|15.174|15.174|15.174|15.174|15.189|20.68|20.68|20.68|22.603|22.603|22.603|22.618|22.661|22.674|22.661|22.661|22.834|22.675|22.846|22.885|22.845|23.219|23.658|23.902|24.182|24.254|24.306|24.307|24.317|24.337|24.344|24.344|24.344|24.352|24.356|24.457|24.511|24.701|25.015|25.111|25.666|25.771|25.776|25.991|26.012|24.385|23.839|22.794|21.77|21.795|21.2267|21.468|21.458|21.3937|21.6619|21.9024|22.1499|21.8032|21.9119|21.9849|21.9161|21.7591|21.7331|21.7454|21.7711|21.7272|21.7232|21.8049|21.9735|22.0985|22.4374|22.6606|22.743|22.8689|23.2597|23.2873|22.8718|22.4716|22.742|22.7732|22.7888|22.7956|22.7963|19.1691|19.2272|19.2459|19.2026|22.2731|22.6727|22.6705|24.0742|24.0504|24.0535|23.5947|23.6742|23.6897|24.1627|24.2189|24.2694|24.4931|24.2941|24.1515|23.9965|24.015|23.9786|23.8334|23.9193|23.9837|24.0936|24.0781|24.0269|24.0439|23.7853|22.0905|21.8343|20.7376|20.6213|19.8707|19.8658|19.5938|19.919|19.9132|19.9038|19.9158|20.1927|20.1925|19.1026|17.3441|14.9989|14.7002|14.6972|14.6828|14.9938|14.9921|14.9499|14.9559|15.1091|14.6072||
2022-02-13 15:47:08|russ2000_0330|LGND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||3.105|3.6967|4.5722|2.9923|4.6695|4.6852|4.746|5.2998|5.2998|5.4273|5.4962|6.4172|6.4368|6.5505|7.0875|7.6148|7.7667|7.8855|7.9552|8.8362|9.1853|9.4315|9.4415|9.4583|9.872|9.9172|9.9511|10.0152|11.1302|11.8862|11.9043|11.908|11.5446|11.5573|12.1635|12.1985|12.2432|12.3059|12.3088|12.1618|12.1715|12.1767|12.189|12.1771|12.9037|13.1235|12.9527|16.58|16.8495|16.8845|15.9056|15.7134|15.6561|15.6554|15.6574|18.8822|18.8837|19.8232|18.7221|19.4436|19.5966|19.517|19.518|19.5089|19.526|19.5583|19.5613|19.5643|19.7343|19.7867|19.9645|21.2786|21.3429|21.4358|21.5283|20.4685|20.7171|20.7785|20.1171|19.5752|19.6584|19.8371|19.9183|19.949|20.8156|20.8531|20.8989|20.9093|20.996|21.0497|21.0948|21.1487|21.302|21.0952|21.0952|20.7655|19.664|19.39|17.563|16.823|16.05|16.071|16.091|16.08|16.652|16.676|16.707||
2022-02-13 15:47:11|russ2000_0332|XON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:11|russ2000_0333|EVER|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.803|25.0208|25.2252|25.4392|25.7547|26.0975|26.4382|26.9823|27.3629|27.7764|28.2136|28.7592|29.0763|29.5837||
2022-02-13 15:47:12|russ2000_0335|CVBF|shares_outstanding|0|||||55.9198|55.9198|55.9198|55.9198|55.9198|55.9198|55.9198|55.9592|55.9592|55.9592|55.9592|55.9592|55.9735|55.9735|55.9735|55.9735|56.8424|56.8424|56.8424|56.8424|58.3371|58.1905|58.3371|58.3407|58.4766|58.4766|58.4766|57.225|58.4766|56.4991|56.8567|57.2787|58.4766|58.4873|58.591|58.6911|58.6911|58.7662|58.9701|58.9987|59.0738|59.1989|59.3992|65.3316|65.4073|65.6039|65.7112|65.8077|66.6046|66.6046|66.7905|66.8334|67.1477|66.6613|66.8365|66.9438|66.9104|67.1856|67.1427|67.1512|67.2649|67.2974|67.4729|80.3182|81.2342|81.6456|81.6649||81.9836|82.1324|82.1836|82.2002|82.4382|82.4829|82.2676|82.3048|82.6175|82.7105|83.3343|82.9973|83.1642|83.1388|83.2016|83.4162|84.7921|83.9696|84.0226|84.0732|84.1272|84.151|84.2268|84.2733|83.2146|84.3349|83.4346|83.1649|83.0957|83.2214|83.2703|83.2703|83.3265|83.3265|106.2315|106.2635|106.2933|106.4358|105.9184|106.0756|106.0783|106.0842|104.5817|104.4823|104.707|104.8079|104.8134|104.8896|104.9031|104.978|105.2099|105.3702|106.0117|105.7991|105.7969|105.8932|106.2469|106.3371|106.3551|106.385|107.7862|107.947|108.0975|108.252|110.1088|110.1493|110.1574|110.1849|110.259|110.3025|140.3347|140|140.0092|140.1417|140.1571|140.1025|135.511|135.5163|135.5091|135.6005|135.9196|135.9273|135.5164|135.526|
2022-02-13 15:47:17|russ2000_0336|COHR|shares_outstanding|0|||||15.12|15.12|15.252|15.12|15.338|15.398|15.64|15.572|15.73|15.766|15.856|15.98|15.98|15.98|16.258|16.428|16.59|16.968|17.032|17.41|17.486|17.712|17.824|18.088|18.602|18.466|17.732|17.674|17.874|18.17|18.214|18.576|18.776|18.868|18.874|19.044|19.234|19.526|19.826|20.202|20.304|20.462|20.676|20.988|21.2|21.458|21.738|21.942|22.084|22.382|22.422|22.562|22.638|22.784|22.926|23.168|23.258|23.694|23.736|23.882|23.951|24.062|24.142|24.708|25.118|25.476|27.102|27.332|27.505|28.292|28.426|28.614|28.783|29.01|29.042|29.241|29.29|29.762|29.939|30.059|30.177|30.317|30.392|30.57|30.766|31.103|31.173|31.043|30.72|31.232|31.412|31.564|31.564|31.553|31.552|31.546|31.552|23.676|24.191|24.3509|24.3878|24.4546|24.455|24.6441|25.088|24.836|24.554|25.1998|25.0643|25.0457|23.722|23.531|23.668|23.683|23.746|24.0415|24.319|24.432|24.464|24.8392|24.87|24.942|24.95|24.865|24.763|24.836|23.97|24.1896|24.218|24.295|24.324|24.553|24.578|24.631|24.631|24.8217|24.834|24.299|24.299|24.3266|24.137|23.982|23.982|24.1538|24.1667|24.256|24.257|24.4475|24.4638|24.535|24.538|24.7636|
2022-02-13 15:47:22|russ2000_0337|BGCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|51|51.7891|51.8627|51.8627|54.4142|54.9591|54.9738|54.9208|54.9512|54.9553|54.9553|55.1479|55.0389|55.1303|55.453|55.907|56.1036|56.1745|53.5213|53.3462|52.0125|51.1433|49.9753|50.0386|50.1155|50.2308|50.249|50.4027|50.438|56.9525|50.5354|50.792|50.956|82.753|80.7584||80.494|79.651|81.454|82.572|81.999|89.737|93.746|96.104|100.205|120.803|127.079|132.068|139.611|143.229|149.841|158.762|165.722|171.176|213.731|216.431|220.014|218.849|220.229|219.956|221.801|248.504|250.897|253.911|271.598|276.14|278.16|279.718|283.315|285.905|287.109|291.816|314.127|325.758|328.36|337.359|339.266|343.7554|348.199|353.799|356.942|359.207|361.199|368.902|380.248|394.679|379.292||
2022-02-13 15:47:25|russ2000_0339|VGR|shares_outstanding|0||||||||||||||||||67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|8.8798|8.4592|49.2939|64.1468|64.1468|66.3801|53.9441|53.8376|52.1367|52.1367|49.7811|18.2387|48.7776|48.6578|48.6578|48.6578|51.0587|51.0188|51.0191|51.0191|51.7173|51.7196|51.5337|51.5337|51.5337|50.417|50.417|50.417|50.417|56.6889|57.039|58.3484|58.3484|58.3492|58.3492|58.3466|58.3466|58.3454|58.3454|64.8594||64.8593|74.2475|75.9258|79.832|80.0376|80.0376|80.0371|83.5195|84.7177|84.7376|84.8201|85.1784|85.3234|86.5536|86.7628|86.8443|86.9773|87.2617|88.2909|98.6991|98.8342|107.1965|107.2707||107.713|107.9571|108.3992|108.4014|108.4014|112.8971|112.9065|112.9065|113.7629|113.7839|115.6076|116.0794|116.0958|116.2333|116.2049|116.2554|116.3455|117.4662|117.373|117.372|117.3768|120.2656|122.4231|126.4961|126.4961|126.5664|126.6172|130.6365|133.6355|134.5957|139.275|146.1355|149.068|149.1088|149.0117|150.4703|150.4703|150.5311|147.9902|147.8744|149.8361|149.2573|149.0344|148.1379|148.1379|148.1728|147.9604|147.9604|148.007|148.0016|147.7901|148.0849|148.0849|153.4845|153.2934|153.3246|154.1946|154.1561|153.9594||
2022-02-13 15:47:28|russ2000_0340|COLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||2.5101|2.6371|2.6371|2.7987|3.2716|7.5398|7.5438|7.5518|7.5598|7.5638|7.5638|7.5678|7.5772|7.5812|7.5986|7.2619|7.6961|8.1997|11.458||11.5582|11.5942|13.8586|13.9841|14.0817|14.099|14.1324||14.1511|14.1511|14.1645|14.1752|14.1922|14.3039|14.4047|14.4601|14.4742|14.227|13.9247|13.9146|13.9328|13.9338|13.9811|14.0032|14.0609|14.0693|14.1103|14.2405|14.253|14.278|15.594|15.623|15.696|15.808|15.831|15.969|16.024|16.047|16.06|16.1607|17.8922|17.894|17.953|18.084|18.111|18.147|18.1735|18.2629|18.264|28.099|28.129|28.242|39.304|39.328|39.338|39.481|39.475|39.502|39.506|39.67|39.655|39.689|39.686|39.844|51.237|51.271|51.265|52.6|52.635|52.649|57.437|57.699|57.709|57.729|57.724|58.008|58.025|58.043|58.042|58.329|58.353|58.376|73.02|73.24|73.245|73.26|73.249|73.565|72.924|72.288|72.124|71.575|71.586|71.613|71.598|71.739|71.742|71.76|78.511|
2022-02-13 15:47:32|russ2000_0342|ONB|shares_outstanding|0|||||15.5021|15.5021|15.5021|15.5021|21.2901|21.2901|21.2901|22.0446|25.4182|25.4182|22.042|26.5602|26.5602|26.5602|26.5602|29.8928|29.8928|29.8928|29.7151|30.1166|30.1166|30.1166|34.7038|33.7319|33.5835|33.4365|33.4365|33.7319|33.4365|36.4993|36.4354|36.3036|38.8588|38.7769|38.8345|44.5368|47.2952|47.2032|47.6968|47.4922|47.4922|47.3221|50.2673|53.6907|54.1843|56.1499|55.6601|58.2498|58.0694|58.0694|57.7086|59.3201|58.951|58.5072|58.0646|57.7089|58.676|58.255|58.0445|57.6387|61.8088|61.9119|61.1082|60.3299|71.4718|70.706|74.2796|72.8052|72.6873|72.0795|71.2287|70.7882|70.8466|70.4299|69.9946|70.3731|69.8676|69.9779|70.0617|69.8758|69.7714|69.5866|69.258|69.2593|68.717|68.95|68.01|67.649|67.409|67.113|66.406|66.503|66.423|66.198|66.202|66.205|66.202|66.206|66.285|66.321|66.411|66.433|87.173|87.182|87.161|87.171|87.172|87.183|94.734|94.752|94.752|94.654|94.674|94.687|101.403|101.179|101.367|100.881|100.693|99.859|100.084|105.851|113.984|116.847|116.983|115.205|114.523|114.297|114.352|135.005|134.985|135.159|135.435|135.5163|135.523|152.04|152.172|152.351|152.352|175.141|173.979|172.231|170.031|169.616|165.109|165.093|165.333|165.367|165.676|165.732|165.814|165.838|
2022-02-13 15:47:36|russ2000_0343|SSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8064|||||6.9211||||8.5042|8.5042|||8.5391|8.5391|8.5319||8.5028|8.5264|8.5006||8.4322|8.4534|8.4592|8.4666|8.466|8.469|8.4739|8.4852|8.5106|8.4608|8.4239||8.4611|8.4722|8.4795|9.0808|9.1098|9.1237|9.1494||9.1874|9.2011|9.2102|10.1604|10.1924|10.2115|11.2425||11.3287|12.7053|12.7125|12.7395|12.7508|12.7739|12.7795|12.7938|13.9588|13.9877|14.0044|14.0394|14.0522|15.086|15.1142|16.9375|17.0179|17.0321|24.0665|24.1041|24.1182|24.13|24.1352|24.1507|24.1568|24.1975|24.2118|24.1627|24.1778|24.1952|24.2091|24.2304|29.2307|29.2593|29.2674|36.7597|36.7834|36.8256|36.7232|35.8295|35.3685|34.7356|33.9027|33.7444|33.4442|70.9071|70.9283|70.9735|71.0604|70.3827|69.918|69.3323|
2022-02-13 15:47:39|russ2000_0344|AXL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.465|39.465|46.357|46.357|46.357|46.357|46.357|43.7|43.857|43.975|47.009|47.2|48.3401|48.6048|49.7262|49.7|49.9652|51.6482|52.5639|53.6|52.279|51.919|51.919|49.7|50.7426|50.8346|50.8757|50.8757|51.8808|51.8967|51.8846||53.0101|53.3444|53.5146|53.5023|54.185|54.3739|54.3051||55.4775|55.3787|55.5659|73.7|71.5762|71.4015|71.3823|74.3|75.3013|75.3346|75.3089|73.8|74.9823|74.8396|74.8396|74.9|74.8396|74.9743|75.565|75.6|75.6467|75.7571|75.7571|75.8|75.7692|76.022|76.0468|76.1|76.4843|76.4452|76.4732|76.5|76.9|111.3|111.3|111.3|111.7|111.7|111.6|111.7|112.5|112.5|112.5|112.6|113|113.3|113.3|113.3|113.9|114.1|114.1||
2022-02-13 15:47:42|russ2000_0345|COLM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6582|75.6912|75.7031|75.7631|75.846|75.873|75.942|76.05|76.146|76.314|76.829|77.127|77.655|78.394|78.49|78.566|78.684|78.902|79.04|79.474|79.608|79.874|80.056|80.506|80.85|81.026|79.94|80.252|80.506|75.474|75.666|73.726|73.85|71.24|71.522|71.996|72.602|72.2099|72.2451|71.648|69.722|69.672|67.7082|67.7366|67.7942|67.824|67.582|67.472|67.506|67.646|67.27|67.366|67.804|68.002|67.27|67.276|67.54|67.592|67.882|68.15|68.562|68.818|68.956|69.19|69.744|70.08|70.047|69.828|70.395|70.263|70.263|69.277|69.665|69.729|69.792|69.873|69.634|69.686|69.863|69.995|70.113|69.988|69.27|68.246|68.346|67.586|67.562|67.561|66.116|66.148|66.21|66.252|66.457|66.148|65.501||
2022-02-13 15:47:45|russ2000_0346|ESRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.6548|95.606|95.6187|95.608|98.2675|107.1919|111.7473|114.2539|117.9698|120.0234|121.7467|123.8812|154.9256|155.8405|157.7846|158.5735|159.4274|161.477|164.3692|167.7046|169.2209|174.9106|176.5932|178.0209|180.1496|181.8944|177.128|173.3466|172.9921|171.5654|172.3319|173.4|173.292||
2022-02-13 15:47:47|russ2000_0347|GMED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.461|91.127|91.27|91.9329|92.8158|93.2251|93.4428|94.0654|94.3668|94.4643|94.706|94.9|95.067|95.226|95.32|95.498|95.65|95.806|95.93|96.078|96.289|96.367|96.6579|97.1636|98.2477|98.4501|98.5734|98.982|99.077|99.403|99.8251|98.0941|97.757|98.6717|99.7141|100.0171|100.7336|101.4597||
2022-02-13 15:47:48|russ2000_0349|DY|shares_outstanding|1||||11.936|11.936|11.936|11.936|12.265|11.936|11.936|11.936|11.936|11.936|12.468|11.936|11.936|14.606|15.006|16.772|14.298|15.03|15.037|15.037|15.417|15.417|15.6|15.816|16.597|16.597|13.826|20.729|21.076|21.076|19.034|18.915|19.454|19.484|19.517|19.517|19.517|19.517|19.171|19.171|18.969|19.171|19.171|19.171|19.171|19.205|19.205|19.2392|19.2472|19.3023|19.3523|19.5185|19.5475|19.7367|24.4534|24.4594|28.987|33.049|33.1261|33.1441||34.5703|38.4422|38.5833|38.9875|41.7998|41.9005|42.0807|42.492|42.9344|42.9642|43.007|43.0084|47.9016|47.8464|47.8693|47.87|47.8715|47.9868|48.0733|48.486|48.5236|48.539|48.6211|48.8134|48.8432|48.8652|40.1108|40.2788|40.3147|40.6121|40.6282|40.6456|40.8102|41.0051|40.9687|41.0174|40.1036|39.352|39.3698|39.4459|38.9983|38.9985|39.0173|39.1257|38.6538|38.6562|35.4211|35.2538|34.0457|33.4876|33.5785|33.9512|33.5937|33.5877|32.5951|32.9933|33.0609|33.2641|33.7439|33.7901|33.9427|33.9906|34.0577|33.9911|34.0766|33.3818|32.465|32.8928|31.3414|31.4203|31.4652|31.4206|31.0782|31.0873|30.938|31.1857|31.1931|31.2245|31.2834|31.43|31.4789|31.4899|31.5205|31.5839|31.6327|31.8369|31.9092|30.6152|30.7787|30.1701|30.1765||
2022-02-13 15:47:52|russ2000_0350|DF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:52|russ2000_0351|PODD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6332|26.3128|26.4276|27.2238|27.5359|27.7041|27.7482|27.7789|27.8391|27.9095|30.7892|37.7553|37.9398|40.1213|40.1714|45.4408|45.8296|47.2542|47.3864|47.5041|47.7121|47.9159|48.1149|48.3591|53.3014|54.3296|54.5213|54.8704|55.2616|55.4954|56.0404|56.299|56.7043|56.876|56.9146|56.9548|57.1125|57.2409|57.4184|57.458|57.9127|58.0441|58.1561|58.3193|58.7232|58.9754|59.0686|59.1888|59.6384|60.1499|61.787|62.6855|63.0579|65.6043|65.8717|66.017|66.2137|68.6101|68.9218||
2022-02-13 15:47:55|russ2000_0352|PNFP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|3.82|3.82|4.6241|4.6241|4.6241|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.4046|8.3892|8.3892|8.3914|8.4059|8.4242|8.4266|15.3006|15.3709|15.4093|15.4461|15.535|15.5471|15.5535|22.2648|22.4673|22.5876|23.7086|23.9969|24.063|32.9297|32.9567|33.0297|33.3511|33.4217|33.6605|33.8704|34.1323|34.1362|34.3069|34.355|34.616|34.6759|34.6917|34.6966|35.0225|35.0738|35.1337|35.2219|35.5673|35.6015|35.6545|35.7325|35.8647|35.978|40.8029|40.9061|41.995|42.1841|46.1598|46.3594|49.7896|77.6465|77.6521|77.7396|77.853|77.9|77.9|77.5|77.1|76.9|76.7|76.5|75.8|75.8|75.8442|75.9|76.1|76.1|76.1|76.1364|
2022-02-13 15:47:57|russ2000_0353|CLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.5|10.5|10.4|10.4|10.4|15.105|15.202|15.206|18.661|26.377|36.793|36.652|36.662|49.856|55.835|57.971|57.282|57.266|58.269|58.916|58.391|58.447|58.489|58.7828|58.6986|56.9809|56.9617|56.2991|56.3337|56.7123|57.1974|57.667|57.6698|57.3185|57.5923|58.0113|58.1836|59.4205|60.4013|60.6065|60.7301|61.0389|61.5141|61.7046|61.8529|62.0196|62.2304|62.3604|62.5512|62.9252|67.9172|67.9272|67.9119|65.5581|65.6807|65.7563|65.8755|66.4215|66.7305|78.3342|78.5548|78.9698|79.185|79.3986|79.5282|79.6055|86.933|87.0504|87.1417|87.7995|87.8112|87.8193|87.8219|87.5363|87.9238|88.0044|88.0218|88.2476|88.6301|88.9821|89.0552|89.0766|89.1279|89.0901|89.3102|89.584|89.6383|89.6506|89.6473|89.6967|89.8448|89.9139|89.9136|89.9141|90.1363|90.2863|90.3073|90.3203|90.3258|90.5534|90.552|90.5952|90.5961|90.5967|||||||
2022-02-13 15:47:58|russ2000_0356|TRMK|shares_outstanding|0|||||52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.012|59.01|59.01|59.01|59.01|59.01|62.346|62.346|62.346|62.346|62.346|69.822|69.822|69.822|69.822|69.822|69.822|69.822|69.822|69.822|72.774|72.774|72.874|72.74|73.466|72.774|72.774|72.532|71.899|72.184|71.408|70.424|69.1634|68.8038|65.2008|64.755|64.3445|64.914|64.1133|63.7057|62.9193|62.2043|61.6604|60.5167|59.2102|59.0146|58.5192|58.2467|58.2802|57.8043|57.8228|57.8585|56.9827|56.7518|55.9352|55.7715|55.6802|55.2622|58.6112|58.6766|58.1255|57.2643|57.2724|57.2724|57.2964|57.2964|57.3246|57.3247|57.3783|57.4238|57.44|63.6738|63.8445|63.8854|63.886|63.9176|63.9871|64.1192|64.1192|64.1425|64.7656|64.7757|64.7799|64.8204|67.1511|67.1632|67.1817|67.373|67.4396|67.4398|67.4398|67.482|67.5566|67.5574|67.5574|67.5591|67.6398|67.6236|67.6269|67.6286|67.7294|67.7409|67.7421|67.7461|67.7751|67.6211|67.6214|65.8344|64.7899|64.3988|64.2628|64.2001|63.3969|63.4224|63.4238|63.4245|63.3945|62.7732|62.4618|61.6487|
2022-02-13 15:48:03|russ2000_0357|NTCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.723|25.875|26.72|26.8174|29.1965|29.4221|29.521|29.5636|29.4578|29.6248|29.686|29.8215|29.8833|29.9687|29.9827|30.0489|30.0654|30.2864|30.3814|30.5171|30.5442|30.6805|30.689|30.965|30.971|31.2228|31.2848|31.6968|31.6427|31.8366|32.1909|32.3008|38.5587|38.5951|38.8388|39.0867|39.2878|40.1624|40.3158|40.3344|40.4755|40.8646|41.7697|41.8619|41.9906|42.1824|42.5573|42.7266|41.5067|41.5347|41.8142|41.7091|41.7887|41.6046|41.4669|41.3814|41.5047|41.3261|41.1658|41.0423|41.1815|41.2175|40.8078|40.753|99.1319|98.5704|94.0885|91.9926|91.7524|91.7869|92.0413|89.5384|87.1409|87.2671|80.27|80.5353|77.7047|77.8318|77.6104|76.5543|74.838|73.8552|72.2209|72.4552|73.574|73.438|73.7516|74.0842|74.2177|73.8285|
2022-02-13 15:48:05|russ2000_0358|EVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9952|4.5877|6.3596|6.3596|11.102|11.1515|11.2292|11.6608|11.5146|11.738|12.0533|12.2133|12.3327|16.2832|16.3466|17.0832|16.7537|18.9718|19.9836|20.9193|26.3838|27.4256|27.9413|29.0458|28.3617|29.0417|29.577|31.8048|30.652|31.7174|33.0695|34.8684|35.6433|35.9791|36.2551|36.6993|36.1609|36.4016|39.6233|39.6766|38.7696|38.9001|39.1909|41.17|39.2429|38.5945|39.1022|40.9517|40.9444|40.7833|39.7486|41.0684|39.8646|39.436|39.176|40.5354|40.5843|40.6054|40.7502|41.1365|39.8347|39.0854||
2022-02-13 15:48:08|russ2000_0359|FRGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1618|22.742|22.7482|22.7482|22.8946|22.9508|22.9999|26.0828|26.2436|26.3185|26.3557|26.3584|26.4747|26.5315|26.5694|26.5716|26.8261|26.6872|26.746|26.7556|27.0636|26.8351|26.8468|26.8475|27.2529|26.9195|26.8656|26.859|26.769|26.8266|25.9266|25.6126|25.1866|25.2883|25.2919|25.2931|26.2824|25.5295|25.344||
2022-02-13 15:48:09|russ2000_0361|SIGI|shares_outstanding|0|||||56.744|56.744|54.5|53.888|54.08|54.08|54.08|54.08|54.128|54.128|54.128|54.268|54.22|54.316|54.376|54.296|54.444|54.304|53.824|54.356|54.588|54.588|49.896|50.2|51.732|51.884|52.32|52.524|52.652|52.836|52.932|53.096|53.256|53.42|53.536|53.776|54.396|54.576|54.788|55.128|55.148|55.308|55.952|56.672|56.972|57.196|57.364|57.6|58.064|58.272|58.508|58.176|58.656|58.644|58.772|58.532|59.08|58.422|56.914|57.048|56.176|55.504|55.18|53.1154|52.2391|50.984|50.373|50.7218|50.3411|50.7995|50.9373|51.423|51.5746|52.0014|52.8451|53.6388|53.7911|54.0089|54.3052|54.5659|55.4389|55.6088|55.542|55.8781|56.7239|56.7712|56.4315|56.5882|55.0261|58.3459|57.3731|57.2723|54.8578|53.4739|53.0791|54.305|53.3068|52.6798|52.7676|52.6993|52.8197|53.0108|53.0744|53.2442|53.2517|53.4182|53.512|53.6765|54.0175|54.1648|54.2206|54.4105|54.8051|54.951|55.0014|55.1634|55.531|55.7285|55.7749|55.9216|56.2192|56.3739|56.4242|56.5948|56.948|57.1033|57.1817|57.3607|57.636|57.8126|57.8522|57.9672|58.2476|58.3627|58.3911|58.4951|58.7475|58.8351|58.889|58.9486|59.2229|59.3281|59.3996|59.4612|59.7075|59.8117|59.8347|59.9058|60.0239|60.1062|60.1235|60.2|
2022-02-13 15:48:13|russ2000_0362|POWI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.296|48.348|48.876|49.78|49.988|51.376|52.624|52.876|52.936|54.462|54.642|54.828|54.86|55.2331|55.4821|55.8579|56.0212|56.516|56.934|56.9844|57.2556|58.0487|59.1745|60.2781|60.816|61.524|61.8356|61.8356|60.9839|58.7955|58.9299|59.0962|58.7334|57.365|57.365|57.365|57.365|57.3762|57.3762|59.2309|60.1394|60.8007|61.9749|58.6379|53.8021|53.8777|53.2275|53.8881|54.5559|55.9749|55.6985|55.8989|56.7507|57.6141|58.1358|56.1048|56.1314|56.7036|57.6656|57.9391|57.0724|57.8838|59.208|59.8539|60.0439|60.7493|60.2004|59.0503|58.4169|58.7268|58.2156|56.8606|57.3044|57.3994|57.7767|58.2795|58.4993|59.1132|59.518|59.4336|59.5649|59.1622|58.815|58.659|57.7773|58.22|58.66|58.838|58.8619|59.382|59.752|59.855|59.91|60.363|60.344|60.328|59.913|
2022-02-13 15:48:16|russ2000_0363|SWC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:16|russ2000_0364|KFY|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.633|35.77|36.016|36.277|36.748|37.19|37.407|37.43|37.257|37.809|37.787|38.481|37.869|37.871|37.819|37.827|37.59|37.848|37.78|37.8942|38.17|39.012|39.074|39.9924|39.888|40.769|40.993|41.774||42.9106|42.016|42.604|47.6425|48.3669|46.615|46.374|46.443|47.6355|44.7479|44.7219|44.7701|45.659|45.76|45.982|45.979|46.435|46.388|46.817|47.003|47.72|47.756|47.784|47.913|48.43|48.59|48.63|48.734|49.296|49.441|49.707|49.811|50.286|50.364|50.391|50.573|51.195|51.287|57.27|57.272|57.898|57.601|57.326|56.938|57.246|56.511|56.518|56.517|56.938|56.511|56.42|56.431|56.596|55.315|55.258|54.45|54.869|54.153|53.997|54.008|54.506|54.466||
2022-02-13 15:48:20|russ2000_0366|MWA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.5949|114.5949|114.6262|114.7663|114.8295|114.8961|115.0449|115.1323|115.417|115.4338|115.6112|115.6218|116.5306|153.7909|154.295|154.4577|154.5611|154.7085|155.3283|155.4796|155.5885|155.7936|156.4385|156.6687|156.8008|156.8406|157.5055|157.8109|158.0377|158.2343|159.0041|159.2753|159.6635|159.7607|160.6019|160.7951|160.4418|160.4978|161.1402|161.481|161.6332|161.6931|162.0657|159.9837|158.5142|158.5904|158.5394|158.0474|158.1262|157.3321|158.0812|158.2492|157.3101|157.4621|157.889|157.7079|157.7629|158.0648|158.3156|158.4905|158.5273|157.9554|156.8348|
2022-02-13 15:48:22|russ2000_0367|FWRD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||25.7586|27.5352|25.8801|26.078|26.1229|26.2534|26.3433|26.3613|26.3613|26.6537|26.7346|26.7436|26.7616|26.7884|26.8154|26.8784|27.108|27.6618|27.8779|28.3237|28.3237|28.5248|30.9124|30.9875|31.115|31.3332|31.6942|31.8012|31.9677|32.3009|32.3539|32.3829|32.457|32.6252|32.6309|32.1462|31.8271|31.8572|31.9484|32.1419|32.2453|32.281|32.2176|32.2296|32.4139|32.3338|31.5628|31.1147|31.3608|31.3165|31.4999|30.4615|30.3721|30.1674|29.4507|29.4833|28.6481|28.7561|28.8428|28.9461|28.9414|28.9389|28.9418|28.9429|28.9504|28.9524|28.988|29.0024|29.0309|29.2431|29.3776|28.4769|28.5533|28.8883|28.9271|29.19|29.1948|29.9638|30.3462|30.4159|30.5221|30.9984|30.6287|30.2452|30.2552|30.7603|30.8308|30.6265|30.5439|30.4342|30.2426|30.2835|30.0903|29.9999|30.0939|29.5324|29.4541|29.162|29.0738|28.869|28.5349|28.4151|28.04|27.9151|27.8502|27.6785|27.729|27.2585|27.3164|27.3185|27.1204|26.9582||
2022-02-13 15:48:25|russ2000_0369|ELLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:25|russ2000_0370|CSOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.518|47.919|48.233|49.274|49.702|49.98|50.371|50.689|50.976|51.358|51.942|52.47|53.094|53.325|53.527|53.826|53.918|54.107|54.433|54.704|54.998|55.693|56.126|56.516|56.7295|57.177|57.763|57.512|57.525|58.244|58.812|58.886|59.407|59.977|60.726|61.038|62.5121|64.0599|64.538||||||
2022-02-13 15:48:26|russ2000_0371|CCOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.171|0.1713|0.1742|0.1742|0.1742|0.1742|0.713|0.6536|0.6998|0.8021|0.8787||32.392|43.8882|43.8243|44.0312|44.1289|48.4339|48.7518|48.9281|49.9589|48.3172|48.1826|47.9299|47.6412|47.9299|44.5889|44.3419|44.3124|44.5149|44.5743|44.854|44.8559|45.8299|45.7986|45.8385|45.9713|46.0283|45.8423|45.8933|45.9934|47.1405|47.1612|47.1166|47.1734|47.244|47.3439|47.3342|46.9516|46.4664|46.4491|46.3987|46.1946|45.632|45.1768|45.1987|45.2175|45.5653|45.5374|45.4788|45.4988|45.9274|45.9462|45.9608|46.2831|46.4439|46.4614|46.3365|46.3504|46.8064|46.8216|46.8404|47.1394|47.2792|47.2843|47.2141|47.5227|47.6551|47.6633||
2022-02-13 15:48:28|russ2000_0372|BGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.694|36.779|36.779|36.779|36.779|36.797|36.797|36.2467|36.0331|35.8673|47.3673|47.3673|47.6187|47.6356|47.6356|47.6399|47.9002|47.918|47.7001|47.7001|48.3698|48.3872|48.3872|52.5608|52.8588|52.8734|52.8734|53.4459|53.6497|53.6637|53.6637|53.6637|53.7586|57.9767|57.9767|57.9767|62.6402|62.6563|66.4063|66.4063|66.4745|66.4963|66.4963|66.499|66.5931|65.9323|65.9329|65.6387|65.2976|65.3755|64.0446|64.0446|64.1205|64.1605|64.2529|64.2529|64.7262|64.8251|64.8969||
2022-02-13 15:48:30|russ2000_0373|HALO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4219|39.4886|39.7047|49.2021|49.9225|49.962|50.0458|60.247|61.3486|62.0521|64.4495|68.737|71.9442|76.5102|77.6188|77.9039|79.508|80.0986|81.1127|82.9464|82.9576|89.6566|91.0953|91.6818|91.8816|92.0103|100.3834|100.5808|102.0335|103.6094|103.6479|103.9893|112.411|112.6886|112.6925|112.7092|113.1429|113.2856|113.9867|114.5335|124.483|125.294|125.546|125.721|127.163|127.764|127.811|128.152|129.114|129.411|129.488|129.502|129.8218|141.908|142.301|142.789|143.886|144.222|144.522|144.725|145.364|145.859|146.457|136.713|135.364|136.671|135.369|135.03|143.38|142.181|140.966||
2022-02-13 15:48:32|russ2000_0374|JJSF|shares_outstanding|0|||||8.396|8.396|8.396|8.456|8.456|8.456|8.456|7.632|7.632|11.448|11.672|11.672|11.672|11.672|11.692|11.692|11.824|11.976|12.5|12.5|12.544|16.612|16.616|16.724|16.744|16.67|16.49|16.482|16.502|21.208|21.282|21.318|21.282|21.658|20.8|20.41|20.432|20.542|20.8|20.682|20.682|20.036|19.778|18.816|18.764|18.718|18.252|18.02|17.86|17.658|17.498|17.5|17.534|17.594|17.7|17.744|17.886|18.032|18.072|18.076|18.264|17.932|18|18.016|17.96|17.084|17.044|16.832|16.892|17.156|17.272|17.308|17.308|17.736|17.806|17.81|17.484|17.3867|17.514|17.568|17.812|17.938|18.012|18.044|18.148|18.244|18.272|18.297|18.351|18.446|18.468|18.515|18.575|18.6749|18.702|18.71|18.676|18.674|18.748|18.342|18.3778|18.433|18.526|18.374|18.414|18.482|18.491|18.542|18.579|18.662|18.727|18.662|18.861|18.902|18.78|18.783|18.806|18.756|18.677|18.681|18.701|18.639|18.663|18.678|18.689|18.692|18.676|18.677|18.617|18.618|18.668|18.697|18.716|18.729|18.663|18.668|18.697|18.697|18.754|18.774|18.815|18.83|18.895|18.9|18.888|18.888|18.915|18.956|19.034|19.061|19.084|19.089|
2022-02-13 15:48:36|russ2000_0375|STNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8089|||2.4635||3.1802|3.1574|3.8345|3.8345|4.227|4.2188|6.3828|3.6145|16.4656|18.7656|19.8792|20.0948|17.8534|16.4436|16.4575|16.3828|18.2592|17.8032|17.5335|17.3036|17.2379|17.463|17.463|17.463||28.0663|32.6508|33.163|33.163|51.5894|51.3976|51.397|51.6152|58.1424|58.2024|58.6721|58.8087|58.0001|58.0931|58.0931|58.3695|58.3695||
2022-02-13 15:48:37|russ2000_0376|WTS|shares_outstanding|0|||||22.87|22.87|22.87|22.87|22.87|22.87|23.148|23.148|23.148|23.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.17|25.202|25.218|25.226|25.248|25.26|27.121|27.21|27.226|27.279|29.83|29.832|29.852|29.89|29.93|29.942|29.318|29.408|29.46|29.482|29.49|29.599|29.616|29.623|29.636|29.638|29.682|28.223|27.102|27.009|27.042|27.013|27.038|27.069|27.153|27.156|26.854|26.854|26.854|26.344|26.458|26.374|26.3738|26.381|26.4272|26.4612|26.4833|26.5232|26.5248|26.5117|26.5518|26.7003|26.7636|27.0487|27.146|27.2627|27.5905|32.0643|32.261|32.2998|32.3529|32.393|32.436|32.518|32.533|32.5491|32.6471|32.6607|32.7348|38.533|38.6456|38.6844|38.7596|37.8939|36.6255|36.6551|36.5441|36.6015|36.6145|36.6161|36.6788|36.7004|36.7754|36.884|37.0324|37.0564|37.179|37.2119|36.3224|36.4251|36.7218|34.7183|34.9753|35.2623|35.3506|35.2231|35.2885|35.3141|35.1495|35.1172|35.1939|35.0314|34.8905|34.768|34.6422|34.4292|34.1886|34.2303|34.2545|34.2103|34.1995|34.2203|34.1484|34.1035|34.1074|34.134|34.1107|33.9758|33.9896|33.9368|33.8963|33.8657|33.774|33.6911|33.6548|33.6228|33.7094|33.6514|33.6294|33.6088|
2022-02-13 15:48:40|russ2000_0377|ICON|shares_outstanding|0|||||||||||||||||||||||||0.0656|0.0656|0.0656|0.0656|0.0675|0.0675|0.0675|0.088|0.0675|0.0746|0.0786|0.0913|0.0786|0.0786|0.0786|0.0786|0.0901|0.104|0.1016|0.4768|0.4968|0.61|0.7194|0.8452|0.8709|0.8742|0.8742|0.8746|0.8768||0.9818|0.9634|1.0171|1.168|1.2362|1.2425|1.417|1.4178|1.4178|1.7212|1.7816|1.7897|1.7897|1.7896|1.7998|1.7998|1.8028|1.7869|1.7898|1.8088|1.812|2.0287|2.331|2.4097|2.4789|2.4794|2.4829|2.512|2.5775|2.5776|2.5912|2.7022|2.7335|2.8095|2.8219|2.8553|3.5224|3.5474|3.5635|3.8861|4.0323|5.6029|5.6653|5.6771|5.6915|5.7132|5.7459|5.7551|5.7698|5.8064|5.9872|7.0246|7.1508|7.154|7.1933|7.2289|7.2423|7.2521|7.2687|7.2974|7.3358|7.2685|7.0874|6.7684|6.8224|6.6608|6.0044|5.4901|5.1827|5.1128|4.8784|4.8143|4.7483|4.7953|4.8461|4.8342|4.8494|4.8581|4.8652|5.223|5.6246|5.7037|5.7168|5.72|5.7319|5.7339|6.3904|6.8561|7.4831|7.839|8.841|11.559|11.615|11.717|11.844|11.844|||||||
2022-02-13 15:48:41|russ2000_0378|BURL|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6325|73.6865|74.0681|74.1654|74.5897|75.2547|75.6752|75.3621|73.5602|72.0712|71.5133|71.3401|70.5971|70.1807|69.8216|68.972|68.2479|67.8717|67.6124|67.5507|67.4079|67.1451|66.3661|66.2706|66.2499|65.8925|65.8467|66.1636|66.2402|66.3863|66.5802|66.7245|66.7651||
2022-02-13 15:48:43|russ2000_0379|HURN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.286|16.365|16.871|17.0772|17.2144|17.2484|17.3792|17.103|18.0629|18.0718|18.6474|18.6829|18.6506|18.7434|19.1362|19.2248|20.7873|20.9833|21.5216|21.5375|21.3818|21.6291|22.0269|22.0697|21.9237|21.8781|22.2057|22.6317|22.6373|22.5665|22.9256|22.9507|22.9543|22.9125|23.2909|23.258|23.2435|23.2528|23.6538|23.4914|22.956|22.8792|23.1679|22.9458|22.9345|22.5262|21.7393|21.7485|21.7251|21.7178|22.1231|22.0952|22.1315|22.1169|22.414|22.4663|22.5549|22.5465|22.8834|22.9172|22.9208|22.7193|22.8452|22.866|22.8729|22.7628|22.8727|22.4317|21.92||
2022-02-13 15:48:45|russ2000_0380|ROIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|51.75|51.75|51.75|51.75||51.75|51.75|51.75|41.5697|41.5697|41.5697|41.5697|41.6381|41.6381|41.6381|41.7203|49.3757|49.5872|50.6395|52.5181|52.5968|66.4106|71.8431|72.0626|72.4458|73.3453|90.49|91.7462|92.9913|93.8172|93.9667|99.4851|99.531|99.9421|101.9795|109.156|109.3018|109.7262|109.7302|109.7302|112.3475|112.7215|112.7195|113.9848|113.9928|114.3118|114.3078|115.3247|116.496|116.1207|117.64|117.9402|118.0852|118.5777|120.8064|121.4236||
2022-02-13 15:48:47|russ2000_0381|BECN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5189|39.5189|39.5803|39.9035|39.9981|43.3546|43.7503|43.8205|43.8665|43.873|44.2667|44.2733|44.2733|44.2733|44.2813|44.2979|44.8206|44.8371|45.0749|45.1217|45.2448|45.334|45.4905|45.6443|45.6639|45.7727|45.9314|46.0718|46.1541|46.2891|46.8325|46.9712|47.6671|48.2812|48.6178|48.7777|48.8986|49.1705|49.3008|49.3341|49.3928|49.4764|49.6074|49.6978|49.7907|59.1921|59.5216|59.708|59.8909|60.0305|60.2553|60.361|67.7009|67.9724|68.0433|68.1051|68.1358|68.4327|68.4759|68.4808|68.5742|68.7607|68.8363|68.8709|69|69.4|69.8|70|70.1|70.4|
2022-02-13 15:48:49|russ2000_0382|PCH|shares_outstanding|0|||||30.332|30.748|30.752|30.764|30.764|30.77|30.772|26.104|25.972|26.104|26.546|26.71|26.71|26.71|26.71|26.853|26.71|26.854|26.887|26.908|26.893|28.795|28.843|28.859|28.878|28.966|28.969|28.971|28.985|29.024|29.031|29.033|29.083|29.119|29.125|29.144|29.184|29.184|29.188|29.144|29.213|29.217|29.217|29.225|29.224|29.223|29.109|28.962|28.942|28.844|28.845|28.866|28.896|28.913|28.95|28.995|29.006|29.009|29.009|28.919|28.938|28.949|28.952|28.972|28.6473|28.4283|28.4308|28.3464|28.2964|28.211|28.2816|28.3115|28.3765|28.4648|28.5139|28.5787|28.6401|28.6969|28.7496|28.8408|29.4638|29.5174|29.7205|28.92|28.974|29.0657|29.1963|29.3676|38.6314|38.7139|38.7475|38.8244|39.0224|39.0335|39.1882|39.2567|39.3901|39.504|39.5213|39.7409|39.7431|39.7454|39.7721|39.8268|39.9534|39.9868|40.0065|40.0326|40.1324|40.1874|40.1874|40.2022|40.332|40.332|40.369|40.3892|40.49|40.528|40.531|40.5369|40.589|40.591|40.596|40.6052|40.6759|40.6776|40.6776|40.6807|40.6882|40.5185|40.5185|40.5194|40.6085|40.6109|40.6109|40.612|62.7546|62.7551|62.7546|67.5698|67.588|67.186|67.221|67.221|66.951|66.871|66.872|66.876|67.042|67.045|67.1|69.0607|
2022-02-13 15:48:53|russ2000_0383|MSTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9472|7.0672|7.1176|7.137|7.5984|7.634|7.6886|7.8251|7.9449|7.9844|8.0141|8.0769|8.1631|8.7789|9.2093|9.1922|9.296|10.166|13.176|13.776|13.849|14.158|15.947|15.966|16.045|16.067|16.016|16.235|16.294|13.804|13.915|13.853|13.2779|12.811|12.604|12.693|12.4029|12.414|12.159|11.954|11.879|11.884|11.8888|11.8901|11.8908|11.899|11.915|11.949|11.782|11.416|10.913|10.641|10.707|10.71|10.761|10.783|10.839|10.934|11.225|11.284|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.31|11.326|11.364|11.364|11.401|11.424|11.431|11.431|11.435|11.442|11.447|11.447|11.4468|11.447|11.467|11.467|10.587|10.237|10.24|10.267|10.116|9.764|9.686|9.267|9.587|9.746|9.748|10.358|11.286|
2022-02-13 15:48:56|russ2000_0385|LTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||7.977|7.995|8.658|8.956|9.713|9.737|15.245|15.246|17.863|17.658|17.9|17.701|18.296|18.297|18.621|18.535|19.351|19.484|22.766|23.046|24.856|25.025|26.724|26.738|27.679|27.661|27.407|27.415|27.368|27.036|26.053|26.0479|26.0479|26.031|26.031|24.871|24.491|18.393|18.393|18.393|18.393|18.055|17.8981|17.795|17.806|17.807|18.018|19.63|20.428|21.374|21.606|21.649|23.187|23.276|23.349|23.312|23.33|23.569|23.6589|23.37|22.9321|22.872|23.054|23.091|23.123|23.1377|23.1738|23.177|23.215|23.312|23.794|23.799|26.227|26.345|30.335|30.341|30.341|30.346|30.412|30.445|30.498|30.544|30.713|34.752|34.752|34.746|34.817|34.845|34.845|35.48|35.541|35.57|35.57|37.548|37.915|39.069|39.222|39.221|39.5734|39.564|39.571|39.57|39.629|39.635|39.657|39.657|39.7387|39.7472|39.7517|39.7517|39.218|39.243|39.242|39.242|39.362|39.374|39.374||
2022-02-13 15:48:59|russ2000_0387|AGIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1276|31.0742|31.2025|31.8321|34.4244|34.6425|37.1005|37.289|37.4016|37.6054|37.6965|37.8992|38.0295|42.014|42.2204|42.3829|48.3463|48.618|48.8262|57.5416|57.9326|58.1679|58.2187|58.6598|58.7492|58.8777|68.4011|68.7899|69.0587|69.1981|69.2939|69.8122|59.9108|54.7152||
2022-02-13 15:49:00|russ2000_0388|FCN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1888|10.1306|10.1631|10.1756|10.1756|10.1756|10.6506|10.6386|10.6588|10.7487|10.7487|10.8544|10.8544|11.0454|11.0454|14.3519|14.534|14.7033|23.753|23.8842|27.4012|28.8079|29.3717|29.9577|30.7948|35.5518|35.9884|41.156|41.7675|41.8207|42.253|42.435|42.616|42.391|42.487|43.128|43.729|39.018|39.009|39.872|39.878|40.299|41.89|42.7276|42.9542|48.0569|48.979|49.64|50.394|50.817|51.1171|51.3352|51.695|51.815|46.985|46.967|47.15|46.427|46.144|42.026|41.555|40.954|41.484|41.981|42.039|41.355|40.755|40.208|40.494|40.089|40.526|40.854|40.936|41.027|41.181|41.485|41.807|41.887|41.234|41.385|42.083|42.367|42.037|41.321|39.527|37.941|37.729|37.72|38.179|38.356|38.147|38.027|37.612|37.629|37.39|37.11|36.71|36.028|34.481|34.228|34.282|34.295||
2022-02-13 15:49:03|russ2000_0389|NPO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4163|20.4163|20.4163|20.1713|20.202|20.2232|20.2631|20.4821|20.497|20.5378|20.5711|20.9282|20.7095|20.7602||20.847|20.8897|20.9381|20.9829|21.4563|21.5387|21.6145|21.6312|19.9205|20.0077|20.275|19.8161|19.9638|20.179|20.1954|20.1537|20.3244|20.3455|20.3502|20.4327|20.4787|20.5108|20.572|20.5729|20.5836|20.6987|20.7|20.7005|20.7246|20.7343|20.9408|20.9511|22.7049|23.9744|23.9864|23.9727|23.2154|21.9554|21.9561|21.8501|21.7552|21.5631|21.4039|21.3641|21.3734|21.322|21.3251|21.3257|21.1777|20.737|20.7387|20.7397|20.7865|20.5927|20.5954|20.5988|20.5142|20.5155|20.5351|20.5362|20.5963|20.6015|20.6046||
2022-02-13 15:49:06|russ2000_0390|PSB|shares_outstanding|0|||||||||||||||||||||||||2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.812|2.828|2.758|2.737|1.997|2.704|2.704|1.997|2.69|1.97|1.946|1.936|1.926|1.895|1.877|1.861|1.859|1.859|1.859|2.544|2.526|2.527||||2.0044|14.021|23.636|23.636|23.636|23.637|23.641|23.645|23.645|23.4321|23.204|23.113|23.0446|22.8735|22.4752|21.7041|21.5398|21.5464|21.5494|21.5529|21.5314|21.272|21.3472|21.5087|21.5655|21.8057|21.8107|21.8185|21.8397|21.8913|21.8963|21.7909|21.5606|21.344|21.2833|21.2961|21.311|21.3315|21.3445|21.349|20.7772|20.4264|20.4391|20.4568|20.4611|20.5254|20.5455|24.3861|24.3995|24.4924|24.6006|24.6195|24.6712|24.714|24.7161|24.1282|24.1282|24.2199|24.2474|24.2845|24.2985|24.3351|24.3806|24.3998|26.8498|26.8961|26.9044|26.9192|26.9192|26.9479|26.9719|27.0137|27.0341|27.0765|27.0845|27.12|27.1381|27.1865|27.214|27.251|27.2546|27.3167|27.3318|27.3466|27.3621|27.4179|27.4298|27.4351|27.441|27.4773|27.4815|27.4868|27.4885|27.5169|27.5415|27.5462||
2022-02-13 15:49:09|russ2000_0391|MSA|shares_outstanding|0|||||66.6973|66.6973|60.4027|60.4027|60.4027|60.024|60.024|60.006|60.024|59.7444|59.7444|59.2304|59.6993|59.6272|59.8076|59.528|59.8076|59.4649|59.4559|59.4108|59.4108|59.4108|58.9238|57.3456|58.7074|58.6532|57.9138|57.6883|57.6072|57.544|56.8406|56.5971|56.543|56.4619|55.9028|54.8206|55.028|54.9739|54.4959|54.2164|53.6933|53.522|53.0801|52.4488|52.4308|52.4128|52.1512|46.8126|44.8557|43.8096|42.8266|46.9929|41.4018|41.3386|40.2294|40.1843|40.1122|40.1663||39.4899|39.03|38.9398|38.8767|38.7054|38.7037|35.718|35.6113|35.5184|35.5309|35.5813|35.97|36.3385|36.5321|36.6126|36.6427|36.6577|36.7129|36.745|36.8373|36.928|36.994|37.0603|37.2437|37.3414|36.4114|36.6007|36.6282|36.546|36.5565|36.3793|36.2079|36.0154|35.9247|35.7801|35.6464|35.6618|35.7232|35.7824|38.1651|38.1629|38.1588|35.9626|35.9635|35.9725|36.0973|36.2741|36.3247|36.5197|36.6003|36.6262|36.6436|36.6926|36.8902|36.9659|36.9627|37.0078|37.1405|37.1677|37.1905|37.2021|37.3477|37.385|37.4392|37.4483|37.4798|37.3499|37.3427|37.3725|37.4437|37.5076|37.5531|37.7366|37.9422|38.1835|38.0255|38.2229|38.3031|38.4203|38.4646|38.5265|38.6829|38.7115|38.7379|38.8412|38.8456|38.8836|38.9505|39.0679|39.1672|39.1896|39.2074||
2022-02-13 15:49:14|russ2000_0392|SCS|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.368|153.368|153.368|153.368|154.413|154.063|153.619|153.618|153.419|152.484|152.376|151.1584|150.168|149.6473|147.7504|147.5857|147.3269|147.2955|147.2655|147.2915|147.5889|147.5952|147.5955|147.613|147.8324|147.8324|147.8906|147.9796|148.2585|148.3081|148.5176|148.5752|148.8993|149.0242|148.8889|149.4898|150.2909|148.9781|148.4902|146.8458|144.3398|142.1971|141.4397|138.6498|135.091|135.0654|133.7321|133.4798|132.8557|132.8642|132.8713|132.9632|132.9717|132.9945|133.0663|132.2346|131.25|130.169|126.6073|126.4893|126.5837|125.0729|125.1646|125.1646|123.9|123.9|124|122.8768|123.1|121.3|121.5|121.4685|122.2|122.1|122.4|119.3708|119.2|118.3|117.3|117.3233|118|116|116.1|116.1574|116.7|116.7|116.7653|116.7666|117.3138|117.244|117.1931|117.202|114.7595|114.7765|114.8928|114.9087|115.6644|113.8214|112.1782||
2022-02-13 15:49:16|russ2000_0393|NKTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||2.512|17.284|17.288|17.312|20.24|20.244|20.252|20.284|20.306|23.064|23.09|23.67|27.284|27.362|27.538|31.084|31.242|31.372|31.38|33.848|33.882|33.966|34.074|34.452|41.85|42.195|45.243|47.374|51.485|54.862|54.913|55.094|55.184|55.263|55.371|55.553|55.676|55.759|55.977|56.197|83.006|84.7308|83.944|84.572|84.945|85.259|87.608|87.707|89.428|89.953|90.177|91.28|91.6817|91.9878|92.1859|92.301|92.4019|92.415|92.443|92.5061|92.5524|92.561|93.124|93.281|93.918|94.131|94.273|94.517|114.023|114.305|114.426|114.485|114.591|114.78|115.073|115.259|115.461|115.683|115.99|116.494|126.936|127.286|128.248|131.216|131.451|132.185|133.217|135.289|136.151|136.602|137.796|153.212|154.731|155.861|156.953|159.524|162.379|172.415|173.057|173.53|174.228|174.966|175.786|176.505|177.863|178.81|179.394|180.091|182.29|183.773|184.554||
2022-02-13 15:49:19|russ2000_0394|TTEK|shares_outstanding|0||||||||||||||||||||||||||||||||||||30.8675|31.1725|31.2038|31.2862|31.3062|31.405|31.4925|31.5512|31.95|31.985|31.9925|32.0825|32.1|32.13|32.255|32.3125|34.1225|34.3762|34.4238|34.4912|34.775|35.2475|39.7075|40.4575|43.5012|43.8262|44.185|44.7362|44.8188|46.9738|47.665|48.0425|48.0825|48.3288|49.5034|49.7883|50.3525|50.7238|51.991|52.2478|52.3833|52.8311|53.256|53.2732|53.3199|53.4116|53.8045|54.0897|54.452|54.868|56.185|56.305|56.428|56.697|57.011|57.048|57.156|57.353|57.635|57.676|57.899|57.883|58.177|58.387|58.506|58.806|59.435|59.875|60.1766|60.223|60.469|61.257|61.436|61.708|61.743|61.755|61.8347|62.33|62.464|62.495|62.6758|63.4277|63.6521|63.837|64.374|64.925|64.799|64.134|64.738|65.068|64.348|62.591|62.169|60.333|60.162|59.381|58.909|58.077|57.546|57.042|57.1983|57.203|56.5515|55.873|55.988|55.6159|55.332|55.349|55.326|54.947|54.714|54.565|54.728|54.142|53.888|53.797|54.1926|54.158|54.071|53.981|53.9994|
2022-02-13 15:49:23|russ2000_0395|MASI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.6241|54.6469|54.6922|55.8455|56.448|57.0139|57.3265|57.507|57.6162|57.7059|57.9785|58.7804|58.8208|58.9118|59.5546|59.7597|59.9321|60.0033|58.247|57.3359|57.1612|57.2322|57.308|56.6187|56.4735|56.533|56.623|56.7371|54.7678|52.4116|52.6131|52.8148|50.9908|50.2877|49.4878|49.5403|49.3515|49.6776|50.188|51.0227|51.9401|51.6711|51.636|51.7838|52.1701|52.9958|53.085|53.3372|53.3258|53.6111|53.696|54.1154|54.9481|55.0552|55.2666|55.0004|55.0569|55.2217||
2022-02-13 15:49:25|russ2000_0396|APOG|shares_outstanding|2||||26.264|26.276|26.28|26.466|26.482|26.466|26.512|26.52|26.536|26.536|26.578|26.512|26.724|26.704|26.724|26.696|26.698|26.92|26.746|26.884|26.828|26.834|26.852|26.952|26.934|27.206|27.114|26.958|26.954|26.954|26.988|26.986|26.922|27.148|26.354|26.354|26.354|26.45|26.45|26.43|26.624|26.628|26.834|26.874|26.886|26.944|26.976|27.01|27.034|27.328|27.32|27.366|27.882|27.83|27.818|27.897|27.453|27.621|27.608|27.642|27.623|27.761|27.796|27.759|27.743|27.844|27.821|27.821|27.825|28.212|28.261|28.276|28.334|28.536|27.748|27.552|27.203|27.45|27.46|27.511|27.358|27.392|27.248|27.354|27.329|27.81|27.869|27.767|27.857|28.19|28.214|28.299|28.5498|28.9043|29.0916|29.114|28.7454|28.7837|28.5127|27.8362|27.7815|27.9082|27.9533|27.9832|27.9593|28.0566|28.1056|28.1058|28.1046|28.0619|28.3188|28.0452|28.062|28.2837|28.3841|28.481|28.5135|28.7387|28.7719|28.7994|28.9581|29.1027|28.9561|28.9962|29.0495|29.2279|29.2397|29.1083|28.6839|28.7888|28.8964|28.6465|28.6808|28.779|28.6427|28.6414|28.158|28.2196|28.2602|27.6558|27.0151|26.5304|26.5546|26.5529|26.4432|26.3689|26.4674|25.962|25.7137|25.6059|25.3943|25.2274||
2022-02-13 15:49:28|russ2000_0397|AWR|shares_outstanding|0|||||12.1859|12.4138|12.4438|12.6057|12.4918|12.7316|12.9235|13.0495|13.0315|14.8786|15.0765|18.5367|18.5367|18.5607|18.5787|18.6087|18.6087|18.6087|18.6087|18.6087|18.6807|18.6807|18.6807|18.7646|18.7856|18.8096|18.8336|18.8576|19.4963|19.7691|19.7901|19.8111|19.8561|19.8771|19.898|19.919|19.934|22.9925|22.8576|23.4033|23.5232|23.5232|23.5232|23.5232|23.535|23.535|23.535|23.535|23.535|23.565|23.634|26.658|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.873|26.874|30.2341|30.2389|30.2389|30.24|30.2389|30.2389|30.258|30.3054|30.3343|30.3617|30.3897|30.3897|30.4043|30.4246|30.4899|30.5372|33.379|33.5043|33.5431|33.5597|33.5791|33.596|33.6513|33.9637|34.077|34.0983|34.122|34.2278|34.3941|34.4621|34.4904|34.5078|34.5778||34.636|36.9988|37.0241|37.0646|37.117|37.1882|37.2407|37.2617|37.3114|37.3696|37.4705|37.578|37.6963|37.8473|38.4329|38.4744|38.567|38.6888|38.7175|38.7207|38.7779|38.7097|38.4|38.2866|37.9773|37.2407|36.7282|36.5019|36.5524|36.5585|36.5697|36.5714|36.6162|36.6448|36.6792|36.6808|36.7334|36.7335|36.745|36.7578|36.7952|36.8317|36.8393|36.8466|36.8838|36.8839|36.8891|36.8891|36.913|36.9318|36.9363||
2022-02-13 15:49:31|russ2000_0398|RWT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||0.208|0.208|0.208|0.208|0.208|0.208|5.516|5.517|5.521|5.521|9.07|10.996|11.906|13.252|14.576|14.285|14.07|14.079|11.833|11.252|10.186|9.93|8.955|8.783|8.783|8.7894|8.8094|8.8095|8.8968|8.9248|11.2016|12.6617|14.6246|15.624|15.8864|16.2773|16.6049|17.8209|18.468|19.063|19.7962|21.5108|23.3457|24.1536|24.5142|24.647|24.7644|25.19|25.3819|25.1326|26.053|26.7335|27.359|27.9374|28.0726|32.3851|32.71|33.1843|33.4361|60.222|60.256|77.5035|77.6691|77.7371|77.7507|77.9084|77.9842|78.1247|78.1387|78.555|78.4949|78.5559|78.7563|79.2628|81.5263|81.7164|81.706|82.3317|82.3885|82.5048|82.6197|83.0801|83.2844|83.4431|83.7486|84.5522|82.1249|78.1628|76.6272|76.9351|76.6823|76.8347|77.0387|77.1169|77.1227|76.6|75.7031|75.7427|82.9303|84.8843|96.8665|97.715|112.1017|114.353|114.8375|114.9402|111.9043|112.09|112.9987|113.0528|114.6618|114.892|
2022-02-13 15:49:34|russ2000_0399|CHDN|shares_outstanding|0.0118529269473|||||||||||||||||||||||||||||||||||||||||22.644|22.644|22.644|22.644|22.644|20.628|22.698|22.71|22.71|22.71|22.71|22.71|22.506|21.924|21.924|21.936|21.924|21.948|21.951|21.951|22.551|22.575|22.575|22.575|22.575|29.562|29.562|29.562|29.5609|29.5963|39.0463|39.252|39.2534|39.294|39.294|39.345|39.3449|39.3814|39.404|39.504|39.5277|39.5897|39.6913|39.852|39.8519|39.894|38.3798|38.784|38.7861|38.7992|39.1158|39.573|39.5904|39.6929|40.1202|40.3877|40.9498|41.0622|41.016|41.019|41.0202|41.0202|41.0464||41.0787|41.0934|41.134|41.322|41.3213|49.3227|49.7328|50.109|50.1103|51.4491|51.5433|52.041|52.0139|52.3547|52.3686|53.892|53.8921|53.7746|53.9311|53.571|53.572|52.086|51.9675|52.743|52.7438|52.7403|52.7177|50.1|50.0959|49.7665|49.8231|49.5|49.4539|46.2247|46.2769|40.5|40.6173|40.6893|40.7153|40.2|40.1995|40.0364|39.8319|39.4|39.4347|39.4341|39.4552|38.5|38.5205|38.52|38.2491||
2022-02-13 15:49:38|russ2000_0400|IART|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||23.492|23.494|28.468|28.52|28.552|28.552|29.63|29.798|29.798|29.904|29.906|29.874|31.414|31.474|31.474|31.466|31.662|32.26|32.626|32.74|33.738|34.628|35.276|41.45|51.288|52.258|52.554|53.996|54.082||55.158|53.428|55.164|56.784|57.03|57.502|56.672|56.968|58.6227|58.9856|56.27||57.07|56.594|55.928|54.634|54.9696|52.5102|52.7261|51.796|52.876|54.762|55.192|56.286|56.8041|56.778|56.908|57.208|57.824|57.956|56.414|57.066|57.016|54.87|54.354|53.662|53.692|53.998|54.004|55.898|56.112|56.132|56.138|64.278|65.092|65.142|65.1|65.482|65.704|66.218|73.864|73.884|74.154|74.646|74.686|74.72|75.239|77.442|78.385|78.394|78.821|84.881|85.133|85.163|85.435|85.482|85.82|85.87|84.81|84.274|84.276|84.337|84.507|84.575|84.698||
2022-02-13 15:49:41|russ2000_0401|CTLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3213|123.7415|123.8136|124.1946|124.3193|124.5219|124.5233|124.6547|124.7122|124.7483|124.7709|124.9272|125.0499|132.8411|133.318|133.3693|133.4236|145.221|145.6229|145.7068|145.7|146.2|146.2|154.9|162.8|164.6|170.1|170.3|170.5|171|179|
2022-02-13 15:49:42|russ2000_0402|PEI|shares_outstanding|0.52879229218|||||5.271|5.271|5.271||5.704|6.883|5.736||7.201|8.136|8.136||8.142|8.15|8.175||8.175|8.175|8.175||8.199|8.207|8.215||8.223|8.223|8.137||8.138|8.138|8.638||8.638|8.64|8.64||8.645|8.649|8.657||8.67|8.67|8.67||8.67|8.676|8.676||8.676|8.676|8.678||8.678|8.685|8.6851|13.295|13.3|13.3|13.289|13.3142|13.3|13.324|13.328|13.349|13.3499|13.4589|13.4763|13.688|13.6892|15.7032|15.8652|16.059|16.0977|16.5589|16.605|16.754|16.7545|16.9277|23.6225|35.782|35.8073|36.0522|36.0967|36.475|36.4811|36.5994|36.7214|36.66|36.6465|36.65|36.8756|37.109|38.7324|38.952|39.1341|39.3265|39.3288|39.4121||40.1992|43.2745|43.2745|44.6044|44.954|44.9549|55.3179|55.3768|55.6466|55.6477|55.6873|55.6688|55.531|55.9532|56.0092|55.9821|56.506|56.506|68.1465|68.2023|68.741|68.7414|68.7757|68.7932|69.116|69.1173|69.1684|69.1907|69.459|69.4707|69.5153|69.5383|69.747|69.7411|69.8276|69.9089|70.353|70.3541|70.4526|70.4652|77.383|77.3837|77.5492|77.5918|78.84|78.8405|79.4854|79.5372|79.26|79.2599|80.2053|80.2002||
2022-02-13 15:49:46|russ2000_0403|EE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:46|russ2000_0404|OSIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.573|9.682|9.692|9.695|9.713|9.725|9.732|9.739|9.739|9.343|9.3498|9.3563|9.0784|8.917|8.463|8.4831|12.4944|12.7517|12.8069|12.8224|14.4508|14.4736|14.5199|14.5387|14.6076|14.6378|16.2134|16.1373|16.2085|16.2982|16.1932|16.2495|16.376|16.5016|16.5984|16.7084|16.7821|16.9802|17.1365|17.1394|17.4889|17.6427|17.7401|17.8378|17.2769|17.3927|17.4116|17.5452|17.6901|18.2467|18.3261|18.6539|18.8531|19.0479|19.5071|19.6451|19.7284|19.8539|19.8211|19.9907|20.0129|19.9336|19.9141|20.0535|19.9329|19.9389|19.9429|19.8027|19.7885|19.8074|19.7165|19.7221|19.7594|18.8931|18.9122|18.9122|19.0917|18.6762|18.6896|18.9588|18.978|18.0654|18.0324|18.1531|18.0209|18.1008|18.167|18.167|18.2676|18.0106|18.012|17.9125|17.9333|17.9802|18.012|17.9414|17.6439|
2022-02-13 15:49:49|russ2000_0405|MATW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||35.4|35.4|35.8|35.4|35.4|35.4|36.072|36.028|35.06|34.772|34.156|34.06|33.48|32.96|32.596|32.078|32.02|31.936|31.596|31.336|31.32|31.148|30.9093|30.65|31.0078|30.7599|30.3875|30.3101|30.2785|30.3|30.9385|31.1674|31.1674|31.2404|31.6429|32.2338|32.162|32.1634|32.1923|32.2673|32.4106|32.2117|31.9512|32.0172|32.0267|32.0783|32.1204|32.1204|31.6343|32.7878|31.5949|31.3021|31.0572|31.0944|31.1865|30.9022|30.8595|30.852|30.4329|30.3395|30.3023|30.3826|30.2093|29.7782|29.4783|29.6049|29.5132|29.2349|28.4498|28.3795|28.1982|27.9435|27.6221|27.6748|27.6093|27.4346|27.2501|27.3322|27.3451|32.8306|32.8799|32.9766|32.9634|32.9645|32.8751|33.0161|33.0081|32.1131|32.1417|32.2521|32.219|32.187|32.1486|32.2916|32.1338|32.0974|32.0748|31.8712|31.7286|31.4885|31.3485|31.2901|31.2693|31.2649|31.8316|31.6747|31.6562|31.6127|31.4701|31.5504|
2022-02-13 15:49:52|russ2000_0406|PSMT|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.908|5.908|5.908|5.9|5.454|5.038|5.04|5.073|5.083|5.095|5.1479|5.4918|6.2574|6.2998|6.1081|6.187|6.232|6.289|6.3727|6.7318|6.7845|6.8698|6.8719|6.8719|7.2856|7.362|7.362|7.362|7.3398|17.5256|24.5531|25.3803|25.5968|25.969|28.9285|28.9543|28.9663|28.9834|29.0769|29.6356|29.3392|29.3562|29.6913|29.3392|29.6152|29.6088|29.5808|29.6595|29.681|29.7462|29.7415|29.8556|29.8979|29.8989|29.8968|29.897|29.9|29.9|30.1994|30.2044|30.2102|30.2158|30.1831|30.2331|30.2345|30.2335|30.2056|30.2096|30.2099|30.2099|30.1825|30.178|30.1846|30.371|30.3699|30.3942|30.4013|30.4064|30.4046|30.3982|30.4007|30.4036|30.4144|30.4721|30.4604|30.4926|30.4957|30.54|30.5388|30.6125|30.5991|30.649|30.6707|30.7383|30.777|30.7778|30.7553|30.8625||
2022-02-13 15:49:55|russ2000_0408|SSD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||45.1|45.1|45.1|45.1|45.184|45.42|45.432|45.68|45.732|45.752|45.804|45.828|45.892|46.004|46.068|46.208|46.268|46.288|46.316|46.344|47.64|48.064|48.076|48.1017|48.2298|48.0714|47.8669|48.3389|48.4986|48.5847|48.6708|48.7784|48.986|49.0336|49.1305|49.171|48.5386|49.4052|48.5106|48.5528|47.6479|47.6803|47.929|47.9942|48.0183|48.1641|48.322|48.4445|48.1076|48.1709|48.412|48.4095|48.4555|48.5288|48.552|48.587|48.5991|48.6358|48.9867|48.9891|49.0498|49.3025|49.377|49.3914|49.4261|49.4281|50.096|50.1087|48.2811|48.1607|48.163|48.3099|48.3182|48.3269|48.422|48.5565|48.5691|48.3925|48.712|48.9387|48.973|48.9485|48.966|49.3598|49.1193|48.2772|48.184|48.3187|48.3885|47.5468|47.437|47.6543|47.2734|47.3137|46.745|46.319|46.3248|45.9678|44.998|44.6619|44.675|44.327|44.209|43.464|43.473|43.476|43.326|43.43|43.437|43.217||
2022-02-13 15:49:58|russ2000_0409|ATU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0412|AYR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0413|BCC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4647|43.229|43.229|39.365|39.365|39.405|39.407|39.41|39.418|39.531|39.361|38.824|38.826|38.75|38.751|38.751|38.353|38.536|38.538|38.56|38.581|38.873|38.891|38.909|38.709|38.974|38.975|38.976|38.986|39.1966|39.197|39.201|39.2012|39.331|39.3308|39.331||
2022-02-13 15:50:00|russ2000_0414|HTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9524|40.9099|40.9099|40.8741|40.8757|40.9557|41.0166|40.9714|41.2889|41.3065|41.3297|41.3463|56.4004|56.4593|56.4594|56.4615|56.4481|56.4481|56.4519||56.4598|56.4802|56.483|56.4854|56.4885|56.4916|56.4942|56.4954|56.4966|56.4978|56.4992|56.5008|56.3608|56.3623|56.3636|83.4873|83.4873|83.9559|83.9588|90.1757|90.178|90.1807|90.1796|90.1819|100.2863|99.515|98.8925|98.8962|98.5849|98.4981|98.5407|98.5438|98.4074|96.333|95.9043|95.9822|96.0481|94.5708|94.5936|93.6102|93.8214|92.7754|90.6292|90.6409|90.1083|90.2222|90.2384|82.1849|82.2605|81.1532|78.9591|78.965|
2022-02-13 15:50:03|russ2000_0415|BFAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0526||||11.8218|11.8886|11.9728||12.0999|12.214|12.7539||12.3182|12.4283|12.4524||12.4716|12.7851|13.0346||13.156|13.32|13.4038||27.0146|27.3776|27.4325||27.2431|26.0742|26.1676|26.1885|26.1586|26.2206|26.2715|26.2915|26.3042||||||||||||||||||||64.6056|64.816|65.1268|65.3028|65.5808|65.9942|66.0773|61.5348|61.8103|60.6522|60.0053|60.0081|59.7142|58.8416|59.0252|58.9103|59.4165|58.7654|58.8867|58.0131|57.5441|57.6606|57.7767|57.4945|57.7737|57.8989|57.9176|57.884|57.9202|60.1522|60.2632|60.4662|60.7267|60.2788|60.0921||
2022-02-13 15:50:05|russ2000_0417|MGEE|shares_outstanding|0|||||||||||||||||||||||||||||23.553|23.409|23.409|24.006|24.0465|24.0465|24.0465|24.0555|24.0555|24.0555|24.0555|24.0555|24.0555|24.0555|24.0945|24.108|24.108|24.108|24.108|24.108|24.1201|24.1201|24.1201|24.1321|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.2415|24.4635|24.4635|24.7974|24.9281|25.1156|25.2658|25.4471||25.6842|25.6842|26.0218|26.3622|26.6402|26.8694|27.2262|27.5159|27.9209|28.2469|30.408|30.5844|30.6804|30.6816|30.6803|30.6767|30.6817|30.8355|31.0059|31.4631|31.8234|32.6464|32.803|32.9562|33.1265|33.3173|33.4979|34.3945|34.6297|34.671|34.671|34.6705|34.6719|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|36.163|36.163|36.163|36.163|36.163|36.163||
2022-02-13 15:50:09|russ2000_0419|RMBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.136|89.24|90.38|90.812|91.464|91.704|92.432|93.236|94.196|94.812|95.1628|95.7356|96.632|97.491|98.1607|99.3732|99.6471|100.288|100.2987|99.8351|98.6195|97.2711|97.5422|96.8201|97.8254|97.4154|99.1544|102.1675|102.0128|101.7486|102.971|99.3241|99.935|100.045|99.3973|102.5058|103.8204|103.8204|103.8204|103.8204|103.8204|103.8204|105.2945|104.4283|105.0172|104.8014|103.803|104.4667|104.9009|105.418|105.9342|114.5749|112.0251|111.7293|102.6765|107.7854|114.4038|109.9613|110.2671|110.4099|110.6964|110.8796|111.525|111.6412|112.4604|112.7061|113.4594|113.7448|114.3847|114.7532|115.1617|115.4739|116.3608|116.534|109.2876|110.0775|109.8966|110.4516|111.0537|111.7294|109.2772|109.7781|109.764|107.4852|107.345|108.5009|109.0177|110.396|111.1274|111.4934|112.1314|113.2752|113.7437|113.9225|111.698|112.5053|108.8973|109.3648||
2022-02-13 15:50:12|russ2000_0421|HMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||57.89|57.89|57.89|57.89|57.896|57.896|57.896|64.4|57.916|57.916|57.916|57.916|57.916|44.922|46.746|46.778|46.778|46.898|46.912|47.05|47.25|46.448|45.208|44.728|44.264|44.01|42.904|42.532|42.091|41.152|41.024|41.028|42.108|40.894|40.516|40.516|40.5178|40.5278|40.5278|40.728|40.7356|40.8144|40.8483|40.8533|42.6912|42.7015|42.7219|42.7219|42.7219|42.7227|42.76|42.7948|42.8466|42.8783|42.8941|42.9616|42.972|42.9996|42.9996|43.0268|43.0913|43.1934|43.2863|43.3425|60.875|60.875|60.875|60.875|39.1645|39.169|39.1769|39.1844|39.1847|39.2199|39.3984|39.444|39.656|39.7844|39.9187|39.9187|39.7754|39.7734|39.3576|39.3783|39.3679|39.6671|39.9115|40.1192|40.5116|40.648|40.8597|40.8862|40.9366|41.1222|41.1785|40.7411|40.566|40.3509|40.1384|40.183|40.2448|40.5421|40.6688|40.6672|40.7179|40.8885|41.01|41.0407|40.9699|41.15|41.1857|41.2131|41.2383|41.2775|41.3154|41.3963|41.4142|41.4666|41.4903|41.4873|41.3935|
2022-02-13 15:50:16|russ2000_0423|ITRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||10.793|10.793|10.793|10.701|10.736|11.02|11.057|11.939|12.695|12.152|12.162|12.186|13.255|13.319|13.363|13.387|13.446|||14.118|14.631|14.668|14.698|14.698|14.806|14.887|14.955|14.959|15.0989|15.2426|15.3264|15.3294|15.506|15.6689|15.9161|16.2215|19.1221|20.1428|20.1728|20.1928|20.3658|20.4792|20.5541|20.5724|20.8479|20.9768|21.148|21.33|21.5|24.1773|24.7825|24.8692|25.3599|25.4915|25.5888|25.6752|30.0127|30.3282|30.6055|30.6358|30.7846|34.3066|34.4742|36.7549|36.8017|39.9944|40.1242|40.1429|40.3021|40.3749|40.406|40.431|40.5972|40.6961|40.732|40.032|39.9586|39.5177|39.2062|39.277|39.5331|39.1118|39.149|39.149|39.3231|39.2448|39.0588|38.591|38.5339|38.1389|37.8977|37.906|38.2434|38.2425|38.2586|38.317|38.6486|38.7007|38.7252|38.771|39.181|39.279|39.4|39.498|39.693|39.395|39.533|39.941|40.176|40.234|40.356|40.444|45.122|45.15|45.26||
2022-02-13 15:50:19|russ2000_0424|EXPR|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.7359|88.736|88.736|88.696|88.685|88.702|88.909|88.887|89.444|86.757|85.509|85.224|85.3574|83.8537|83.9489|83.966|84.2515|84.2795|84.2937|84.298|84.5022|84.7142|83.607|80.914|79.044|78.401|78.409|78.422|78.737|78.802|78.805|78.3599|75.3373|73.381|70.904|67.424|67.1754|67.267|63.9072|63.9246|64.4564|64.8377|64.905|64.971|66.2578|66.972|67.05||
2022-02-13 15:50:20|russ2000_0426|PLXS|shares_outstanding|0|||||19.664|19.664|18.376|19.664|19.664|19.664|19.664|23.396|23.396|23.396|23.396|23.396|23.396|23.396|23.396|24.696|24.696|24.696|24.696|24.516|24.696|24.696|24.7|24.696|24.7|24.7|24.796|24.796|24.796|24.808|24.84|24.816|25.46|25.46|24.032|25.792|25.792|25.792|25.792|25.824|25.836|25.84|25.84|28.28|25.84|25.96|25.964|25.9756|25.9908|25.9908|26.0048|26.1752|28.9852|28.9852|29.4798|29.5889|29.5256|29.5201|29.6035|29.9645|30.2995|30.4895|35.09|35.276|35.62|36.7|37.054|41.067|41.234|41.425|41.757|41.812|41.889|41.945|42.03|42.128|42.2764|42.325|42.607|42.679|43.039|43.071|43.184|43.199|43.33|43.518|43.752|44.048|45.17|46.195|46.217|46.265|46.3325|46.3679|46.402|46.479|43.63|39.91|39.326|39.3619|39.4537|39.4789|39.548|39.5891|40.3587|40.3945|40.403|40.5008|37.6187|35.4323|34.544|34.627|34.977|34.983|35.097|34.84|34.313|33.819|33.6|33.787|33.867|33.789|33.653|33.6047|33.595|33.69|33.5|33.3599|33.267|33.421|33.457|33.556|33.735|33.583|33.464|33.607|33.293|32.361|31.838|30.992|30.241|29.487|29.004|29.2471|29.186|29.214|29.002|28.8242|28.659|28.377|28.047|28.0096|
2022-02-13 15:50:24|russ2000_0427|MRH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:50:24|russ2000_0429|CBU|shares_outstanding|0|||||6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|9.568|9.568|9.568|9.568|10.216|10.216|10.216|10.216|11.516|11.352|10.876|10.82|11.516|10.812|10.812|10.812|10.812|10.784|10.784|10.76|10.76|10.76|10.76|10.78|10.788|10.88|10.908|10.988|10.992|11.008|11.064|11.1|11.152|11.16|14.624|14.696|14.72|14.72|15.104|14.9|14.948|15.036|15.072|15.098|15.174|15.206|15.244|15.114|14.592|14.5257||14.282|14.184|14.1861|13.9861|13.9861|13.9869|15.9579|23.0968|23.0968|25.8056|25.8732|25.9197|25.9251|25.9571|26.0689|26.0375|25.921|28.3303|28.5599|30.6172|30.5544|30.6416|30.3221|30.2376|29.9026|29.9569|29.9109|29.8504|29.8673|30.0202|30.0908|29.8042|29.6738|29.6347|29.9091|29.9347|32.6303|32.7416|32.7416|32.7406|32.7402|32.8003|33.0812|33.1459|33.1623|33.3189|33.4287|36.807|36.8285|36.9864|39.4391|39.4719|40.3699|39.6259|39.9892|40.099|40.296|40.4313|40.6584|40.688|40.7073|40.7477|40.7243|40.8766|41.019|43.7749|44.0698|44.1787|44.3574|44.4374|45.9559|50.5119|50.5871|50.6961|50.8836|51.0859|51.1367|51.2578|51.4714|51.5706|51.6601|51.7939|52.0311|53.5142|53.5376|53.5931|53.875|53.9187|53.926|53.878|
2022-02-13 15:50:27|russ2000_0430|ROG|shares_outstanding|0|||||11.636|11.636|11.672|11.84|11.704|11.704|11.736|11.832|11.832|11.832|11.844|11.876|11.876|11.884|11.884|11.924|11.924|11.924|11.944|12|12|12.044|12.048|12.252|12.26|12.272|12.288|12.3|12.32|12.328|12.328|12.34|12.368|12.376|12.38|12.404|12.444|12.444|12.456|12.888|12.988|13.128|14.06|14.092|14.132|14.224|14.266|14.27|14.28|14.736|14.758|14.812|14.874|14.95|14.996|15.088|15.198|15.228|15.238|15.236|15.21|15.218|15.018|14.664|14.8018|14.9193|15.0691|15.1027|15.1811|15.6389|15.6964|15.3563|15.3939|15.832|15.8321|15.4963|15.5866|15.7286|15.845|15.9957|16.2069|16.4348|16.455|16.4378|16.3501|16.2637|16.2778|17.1387|17.4268|17.5186|17.6169|17.6505|17.6707|17.7397|17.8761|17.9142|17.9287|17.9643|18.0116|15.6541|15.6576|15.6816|15.7398|15.7435|15.7771|15.806|15.8195|15.8413|15.9554|16.0443|16.1684|16.2206|16.2683|16.3957|16.5701|16.9044|17.0701|17.2423|17.7158|17.8545|18.1201|18.2269|18.2856|18.4031|18.6051|18.65|17.982|17.957|17.996|18.027|17.973|18.021|18.121|18.161|18.218|18.255|18.365|18.38|18.39|18.395|18.546|18.559|18.572|18.577|18.662|18.668|18.676|18.677|18.712|18.722|18.729|18.7301|
2022-02-13 15:50:31|russ2000_0431|LZB|shares_outstanding|1||||55.796|55.808|55.808|55.039|55.039|54.883|54.883|54.943|54.979|55.171|55.171|55.183|55.291|55.327|55.327|55.327|55.492|54.126|54.126|53.841|53.64|53.495|53.517|53.718|53.757|53.769|53.826|53.922|53.946|53.991|54.087|54.33|54.396|54.459|54.568|54.526|54.571|54.64|54.781|54.64|55.015|54.916|54.087|53.979|53.961|55.742|55.438|55.438|55.67|55.21|54.676|54.459|53.937|53.778|53.979|53.538|53.622|53.604|53.297|52.909|52.397|52.34|52.234|52.143|52.544|61.328|60.653|60.2267|60.259|60.501|60.8981|60.7627|60.8704|59.953|58.3261|56.7172|55.9742|55.027|54.6451|53.408|52.5842|52.031|52.0028|52.0879|52.167|52.225|51.8065|51.6371|51.7128|51.782|51.578|51.3642|51.3723|51.377|51.3797|51.416|51.417|51.428|51.4281|51.4691|51.4779|52.1725|51.48|51.5461|51.5462|51.77|51.8302|51.8648|51.8648|51.909|52.025|51.946|51.724|52.244|52.283|52.416|52.39|52.392|52.489|52.567|52.419|51.981|52.529|51.892|51.266|50.747|50.562|50.289|49.891|49.331|49.169|49.028|48.86|48.472|48.268|47.54|47.068|46.788|46.691|46.905|46.73|46.955|46.69|46.439|46.075|45.857|45.989|46.113|46.316|45.361|44.623|44.2||
2022-02-13 15:50:35|russ2000_0432|ACOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1745|3.2704|3.2718|3.2718|3.943|4.0212|4.7354|4.7631|4.7625|5.409|5.4689|6.2522|6.2958|6.3353|6.29|6.2973|6.3225|6.3753|6.3921|6.4281|6.4612|6.468|6.5178|6.5202|6.5548|6.5684|6.5758|6.5803|6.632|6.6468|6.6716|6.7685|6.814|6.838|6.8434|6.8728|6.9786|7.1309|7.1411|7.1461|7.1645|7.6604|7.6818|7.6888|7.6113|7.7931|7.7735|7.7841|7.7376|7.777|7.8573|7.8719|7.9035|7.9119|7.9176|8.0164|7.9502|7.9508|7.9508|7.9943|9.4701|9.4707|11.1065|11.1882||
2022-02-13 15:50:37|russ2000_0433|IBOC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9336|72.8874|72.8874|72.8874|73.8693|74.247|74.1589|74.0623|74.0791|73.8483|72.4049|72.3419|72.2913|71.7952|71.7|71.6415|71.5431|71.206|70.5117|70.4234|69.6013|68.749|67.8437|67.1605|66.4412|66.5142|66.3492|66.5257|66.6905|69.7037|69.7993|69.879|70.0519|70.0666|70.0668|70.1016|69.6|69.3015|69.2951|69.2029|69.4161|69.0569|68.6474|68.5921|68.56|68.5673|68.5794|68.6031|68.6031|68.2039|68.2377|68.1039|68.1039|67.9591|67.7218|67.6952|67.7017|67.5226|67.2858|67.2779|67.2494|67.2285|67.2226|67.1873|67.1884|67.1933|67.1991|67.2064|66.9646|66.8875|66.7442|66.4594|66.4085|66.4462|66.4013|66.2806|65.9414|65.9466|65.9539|65.9755|66.0327|66.0596|66.0649|66.0795|66.0795|66.1248|66.1425|65.6099|65.6418|65.6538|65.1773|65.1999|64.0098|63.2723|63.2729|63.2797|63.3501|63.37|63.3643||
2022-02-13 15:50:40|russ2000_0434|TAL|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.0447||457.8458||||464.9206||||468.4073||||473.2528||||479.5316||||485.3451||||493.8092|500.8997|||566.9302|567.344|||591.2303|591.797|||599.5706|600.3872|||644.8688|||||
2022-02-13 15:50:42|russ2000_0438|ATRO|shares_outstanding|0|||||10.7813|10.7813|10.7813|10.7813|10.7813|10.811|10.811|11.0481|10.811|11.0905|11.0905|11.1942|11.1942|11.1942|11.1942|11.3615|11.3615|7.58|7.58|11.3064|11.3064|11.3064|11.3064|11.3064|11.3064|11.2069|11.2069|11.1646|11.0058|11.0142|11.0142|11.444|11.9607|11.8273|11.8273|11.6177|11.8654|11.8654|11.8654|11.7722|11.7722|11.6537|11.8866|11.3403|11.3615|11.3572|11.3572|11.1074|11.9244||11.2407|11.5751||||11.6831|11.7233|11.7233||11.7901|11.7922|11.807|11.9383|12.0145|12.0455|12.0455|12.0505|12.1939|12.3256|14.3438|15.519|15.561|15.6255|15.552|15.2025|15.147|14.8966|14.8887|14.8887|14.9001|14.939|14.9381|14.9381|15.0123|15.0612|15.1244|15.1244|15.2069|15.2424|15.2861|15.4365|15.4461|15.5219|15.5243|15.552|15.6834|15.7556|20.2555|20.737|20.737|20.738|23.0165|22.9097|22.9127|22.69|22.6692|22.8969|23.1451|22.9541|22.9803|23.6939|23.7651|23.6901|23.6983|23.6543|24.4057|24.3169|24.2648|30.5966|28.5643|28.6851|28.7828|33.1444|33.3628|33.5934|33.6609|33.7619|33.8153|33.7533|33.4522|38.4042|34.064|33.3474|33.0065|32.2026|32.2441|32.3055|32.3167|37.1621|32.5931|32.6491|32.675|30.873|30.9986|30.756|30.756|30.801|30.8941|30.9761|30.927|31.461||
2022-02-13 15:50:45|russ2000_0439|CKH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||8.5622|8.7496|8.7496|8.7496|8.7496|8.7496|8.7496|8.8336|8.6657|9.1889|9.1889|9.1889|12.7631|12.7646|14.8051|19.6387|20.7361|20.8905|20.7375|20.766|20.8455|19.809|19.845|19.3245|19.011|18.1763|18.2235|16.9215|16.9215|16.809|16.983|16.995|17.1165|19.2419|20.0756|20.0825|20.0837|20.1757|20.1754|20.04|19.9211|19.6146|18.7934|18.7287|18.581|18.5326|18.313|18.2923|18.3075|18.4419|18.4664|25.0086|24.8188|25.076|24.8014|24.4691|24.5188|24.1778|23.5601|23.1472|22.5753|22.223|21.1174|19.9753|20.0223|20.1905|20.2009|20.2305|22.6128|22.5525|21.2183|21.2309|21.3995|21.6521|21.6788|21.7147|20.9331|21.1144|20.9476|20.8508|19.8879|20.1063|20.1841|20.3319|20.3821|20.5971|20.1438|19.0443|18.1401|18.2414|18.0124|17.3539|17.1549|17.2948|17.3215|17.3358|17.4007|17.4059|17.587|17.8593|17.9396|18.1654|18.2237|18.2432|18.3303|18.5281|18.5498|20.1792|20.1762|20.333|20.3396|||||||
2022-02-13 15:50:46|russ2000_0440|RCII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||34.44|51.715|60.07|63.42|60.945|62.035|62.0475|61.9775|37.2229||||39.9687||||60.325|60.715|60.7575|60.7675|60.7886|60.8557|61.5196|61.7749|62.9633|66.4761|65.487|63.7548|60.3649|70.0491|88.0306|87.3469|87.1811|83.6678|80.5779|80.1284|80.2789|78.9756|75.8014|74.3975|74.6495|74.7631|70.938||69.3124|69.6861|69.9132|70.188|70.3592|69.185|66.8848|66.7041|66.7124|66.6466|66.7627|65.9868|66.0245|66.0451|66.0996|65.6508|65.757|65.9783|64.1448|63.1453|63.5472|61.6032|58.7369|59.102|59.3813|59.0005|58.841|58.0355|57.8127|53.3223|53.4841|52.7385|52.789|52.8445|52.8931|52.9832|53.0272|53.0541|53.0664|53.0722|53.0918|53.1163|53.1496|53.1496|53.1968|53.3019|53.3118|53.3118|53.4139|53.5003|53.5093|53.5398|54.0427|54.1923|54.7362|54.7377|53.7797|53.8214|54.1339|54.2887|66.3012|66.4552|66.1485||
2022-02-13 15:50:49|russ2000_0441|EVTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0961|81.8763|81.9096|78.2865|78.3811|78.6318|78.6721|77.8931|77.443|77.4879|76.1059|74.9882|74.8192|74.0272|73.2568|72.635|72.5489|72.3813|72.3901|72.3939|72.4291|72.7171|72.7403|72.3787|72.2674|71.9375|71.9476|72.0003|71.8653|71.8629|71.907|72.1377|72.1664|71.9699|71.9699||
2022-02-13 15:50:51|russ2000_0443|TRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4095|33.4095|33.4095|33.4095|33.4095|33.4458||33.6204|33.5803|33.5783|33.8955|34.0106|34.0299|34.0679|34.0659|34.2573|34.5682|34.5961|34.6136|35.2238|39.2826|39.2995|39.3758|39.6953|39.754|44.9763|45.0032|45.2276|45.2591|45.2676|45.2804|45.2901|45.2601|45.2829|45.3225|45.453|45.4637|45.5009|45.5206|45.712|45.7209|45.7212|45.7245|45.9242|45.8697|45.8465|45.528|45.6863|45.2434|45.0559|44.5627|43.4096|43.5021|43.3181|43.1782|43.1992|42.9661|42.8416||
2022-02-13 15:50:53|russ2000_0445|FCFS|shares_outstanding|0.240330291178|||||||||||||||||||||||||||4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976||4.7976|4.7976|10.03||10.1799|11.5742|11.6702||11.4453|10.8456|11.4453||11.0645|10.9715|10.9715||11.0165|11.0885|11.1514||11.5742|13.3733|13.3913||14.5907|23.5772|23.6372|25.8591|25.8591|25.8951|26.5365|26.5365|26.3881|26.3881|26.3881|25.9871|26.0001|26.0001|26.2641|26.2779|26.4546|26.6136|26.6136|26.6482|26.6616|28.7344|30.0597|31.4839|32.2249|31.5273|31.331|31.072|31.072|31.1131|31.2356|32.0652|32.0652|30.8169|31.536|32.4245|31.3704|30.7228|30.723|29.2293|29.2293|29.2293|29.2433|29.2483|29.2583|29.8223|29.8307|30.102|30.1114|30.2764|30.3044|31.359|31.3098|30.8418|30.0764|29.146|28.6093|28.6093|28.6408|29.632|29.6326|28.9035|28.9045|28.953|28.953|28.4704|28.307|28.322|28.1954|27.997|27.8064|28.243|28.2432|28.2432|48.5073|48.302|48.3022|47.72|47.1867|45.558|45.4152|44.327|43.8322|43.281|43.128|42.9632|42.6795|41.441|41.4405|41.4405|41.4405|41.027|41.0274|40.452|40.4334||
2022-02-13 15:50:57|russ2000_0446|WOR|shares_outstanding|2||||93.493|93.25|93.25|92.913|92.954|92.994|92.994|93.049|93.049|93.121|93.121|93.214|93.214|93.148|93.148|93.138|91.201|91.342|91.187|91.187|91.186|90.192|90.147|90.213|89.702|89.564|88.621|88.476|88.538|88.613|88.613|89.089|89.228|89.264|89.228|89.264|90.022|90.069|90.141|90.477|90.547|90.561|90.707|90.775|90.824|90.84|90.886|90.78|90.777|90.83|90.838|90.898|96.625|96.711|96.782|96.82|96.724|96.657|92.47|92.487|91.849|89.949|89.113|89.237|86.2|85.7545|85.7545|85.3754|85.3754|85.3754|85.3912|85.4002|85.4376|85.5122|85.73|85.8892|85.8892|85.9486|86.0285|86.4214|86.7105|86.8556|87.585|87.8382|87.8831|87.9332|88.1831|88.3098|88.3098|88.6912|88.8165|85.2284|84.4595|85.1444|81.1953|80.3847|79.3041|79.3081|78.8228|78.8563|78.9452|78.9976|79.074|79.1731|79.2541|79.2174|74.494|74.1867|74.2686|71.6839|70.042|68.937|69.014|67.9064|68.679|69.06|70.168|69.7524|69.373|69.138|68.302|67.4085|67.424|68.029|65.078|64.1415|63.343|62.101|61.285|61.5337|64.337|62.562|62.776|62.8025|62.144|60.755|59.802|58.8769|58.389|56.957|56.181|55.4675|54.871|55.094|54.598|54.6165|53.362|52.988|51.813|51.3303|50.438|50.334||
2022-02-13 15:51:01|russ2000_0447|RPT|shares_outstanding|0|||||||||||||||||||||7.144|7.144|7.144|7.144|7.144|7.234|7.321|7.406|7.406|7.167|7.167|7.164|7.163|7.163|7.163|7.163|7.149|7.149|7.149|7.149|7.149|7.141|7.141|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.124|7.218|7.218|7.218|7.218|7.218|7.216|7.1841|7.1708|7.128|7.1047|7.1049|7.0928|7.092|7.0958|12.2412|12.2598|12.268|12.3008|14.4666|14.4886|16.795|16.8208|16.8218|16.8218|16.829|16.833|16.838|16.839|16.847|16.847|16.566|16.574|16.58|17.9574|18.4688|18.4695|18.4695|18.569|18.474|18.583|18.6985|18.6985|18.71|30.785|30.907|31.046|37.947|37.947|37.947|38.429|38.543|38.732|38.735|39.454|46.518|47.699|48.489|59.684|60.455|61.56|66.669|67.78|69.937|77.563|77.573|78.596|79.149|79.162|79.162|79.232|79.234|79.257|79.272|79.343|79.345|79.366|79.366|79.475|79.53|79.719|79.734|79.757|79.816|79.85|79.85|79.969|80.008|80.055|80.055|80.156|80.189|83.379||
2022-02-13 15:51:04|russ2000_0449|LOGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:04|russ2000_0450|GVA|shares_outstanding|0||||||||||||||||||||||||||||||38.7541|38.7541|38.7541|38.994|39.0885|39.0885|39.057|39.2774|39.2639|39.2639|39.2639|39.4183|39.4183|39.3868|39.3913|39.5607|39.5832|39.5892|39.5892|39.994|39.979|40.1274|40.1814|40.6567|40.7286|40.7316|40.7316|41.084|41.0615|41.0645|41.057|41.3793|41.4063|41.4153|41.4528|40.8951|40.7466|40.7226|40.4738|40.907|40.913|40.9119|40.8615|41.0982|41.1072|41.1103|41.0895|41.2829|41.2996|41.3824|41.257|41.5409|41.5444|41.5334|41.5283|41.6016|41.6095|41.616|41.6123|41.7158|41.7141|41.6991|41.682|41.8456|41.8369|41.846|41.8336|41.9358|41.9431|41.9167|38.9525|38.2748|38.2806|38.2621|38.2468|38.6741|38.673|38.6694|38.635|38.8012|38.7886|38.7698|38.7455|38.6345|38.6675|38.6644|38.6828|38.6214|38.6845|38.707|38.7307|38.8103|38.8525|38.8782|38.9177|39.0985|39.1316|39.1523|39.1864|39.3426|39.3723|39.3801|39.4129|39.5636|39.5975|39.6016|39.6211|39.8152|39.8373|39.8506|39.8713|40.0472|45.6886|46.8971|46.6659|46.8124|46.8382|46.7413|45.5038|45.5923|45.6519|45.6557|45.6685|45.7917|45.8187|45.8264||
2022-02-13 15:51:08|russ2000_0453|KALU|shares_outstanding|0|||||||||||||||||||||||||||||||||44.899|57.25|57.25|57.25|57.25|57.25|57.25|57.327|57.332|57.332|57.332|58.096|58.096|58.15|58.201|58.205|58.2051||||71.6419||||71.6513||||79.1429||||79.1535|||79.4053|79.4031|79.5431|79.5692|79.6225|79.6358|80.8383|80.7067||80.6276|80.5866|80.4287|80.2716|80.1861|80.1861|80.0483|79.6715|79.6715|79.6715|79.6715|79.6806|79.6715|79.6715|79.6715|79.6715|79.6715|20.5168|20.5257|20.5257|20.5754|20.5833|20.5813|20.5808|20.6071|20.6199|20.0449|20.0445|20.254|20.2762|20.2766|20.2766|19.2081|19.2164|19.2169|19.2145|19.2688|19.2858|19.2917|19.2532|19.2908|19.3142|19.3132|19.3132|19.1096|18.7345|18.672|18.147|18.0306|17.9328|17.8296|17.6073|17.2701|17.1348|17.6037|18.0537|17.9865|17.9846|17.9232|17.6515|17.2826|16.9237|16.9054|16.7736|16.7825|16.6659|16.5472|16.2346|16.1345|16.0287|15.901|15.8683|15.7896|15.8122|15.8122|15.8122|15.8479|15.8598|15.8627||
2022-02-13 15:51:11|russ2000_0454|TILE|shares_outstanding|0|||||28.028|28.028|28.172|28.172|28.172|28.172|28.172|25.2|28.172|25.2|25.2|24.576|24.576|32.172|34|34.176|34|34|34.24|34.24|34.24|34.24|34.24|34.24|34.426|34.452|34.472|34.38|34.464|34.464|34.464|34.476|34.456|34.522|34.522|34.53|34.61|34.61|34.668|34.736|36.324|36.382|36.382|36.384|32.59||||33.3375|42.168|42.69||43.3407||||42.956||||47.0389||||47.7165|51.1289|51.0346|50.6683|50.9134|50.821|50.821|50.819|51.068|51.193|51.197|51.198|51.427|51.2956|51.3476|51.351|51.762|51.8|52.053|52.053|52.8393|52.8491|53.2934|53.2934|54.7193|54.7538|54.832||61.2712|61.5442|61.7472|61.851|62.9954|63.0539|63.0944|63.2014|63.2014|63.1914|63.2584|63.295|63.4101|63.613|64.2782|64.456|65.2408|65.4752|65.4792|65.484|72.2508|65.9671|65.9463|66.062|73.0439|66.1592|66.2867|66.311|66.4853|66.4747|66.2423|65.968|66.4136|65.8547|65.8506|65.701|65.4591|64.8074|64.7909|64.238|64.362|61.5599|60.2514|59.806|59.3425|59.4941|59.5205|59.508|60.016|58.433|58.433|58.416|58.5571|58.544|58.67|58.664|58.64|59.066|59.055||
2022-02-13 15:51:14|russ2000_0456|SWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||32.102|32.102|32.102|32.102|32.104|32.104|32.104|32.1052|32.112|32.114|32.13|32.1309|32.152|32.156|31.846|31.8481|31.852|31.6|31.404|31.2738|30.9249|30.5896|29.9299|29.5805|29.6221|29.6694|29.6707|29.672|29.7083|29.8778|29.8791|29.8946|29.6977|29.494|29.5386|29.6065|29.9895|29.8661|29.6453|29.8933|30.3239|30.3845|30.4907|30.6155|30.8663|30.8823|30.9007|31.0348|31.4124|31.4176|31.1292|31.0168|31.3305|31.3339|31.3531|30.6889|30.5775|30.6215|31.2508|35.7498|36.7244|36.7222|36.0111|36.0558|35.0817|32.8016|32.2436|32.3669|31.8853|31.166|31.0349|31.2011|31.3752|31.3925|31.3992|31.4234|30.4612|30.4609|30.4618|30.4655|30.4393|30.4743|30.4757|30.4741|30.5486|30.5532|30.5542|30.5445|30.6916|30.7069|30.7104|30.7113|30.7679|30.7548|30.768|30.7712|30.8896|30.8946|30.896|30.8967|31.1933|31.3454|31.3218|31.3247|31.4071|31.4261|31.457||
2022-02-13 15:51:17|russ2000_0457|HUBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||23.696|23.696|23.696|23.7|23.7|23.708|30.612|30.612|30.612|30.612|30.664|30.688|30.768|30.808|30.824|30.824|30.8334|30.8334|30.8334|30.8334|30.8334|30.8334|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8422|32.2112|32.3943|32.7675|39.9999|41.1918|41.5609|39.9841|40.4016|40.6248|41.3162|41.7026|39.7523|39.6054|39.4477|39.4899|38.7844|37.6349|37.6383|37.6638|37.6489|37.632|37.8259|37.8252|37.2253|37.9156|38.0249|37.6785|37.3152|37.3007|37.4762|37.491|37.5176|37.5226|37.7631|37.7735|37.7677|37.4298|37.6491|37.647|37.6421|37.2887|37.441|37.4267|37.4127|36.9096|36.7249|36.7344|36.3604|36.2963|35.3375|34.2302|33.8578|33.8553|34.1372|34.0962|34.1137|34.1094|34.3769|34.3795|34.2744|34.456|34.7728|34.518|34.0376|34.0162|34.2066|34.1804|34.157|34.212|34.4173|34.3673|33.6857|34.57|
2022-02-13 15:51:20|russ2000_0458|WERN|shares_outstanding|0.405306671794|||||||||||||66.4799|66.4483|66.4483||72.9017|72.9017|72.9017||72.9017|73.3133|73.3133||73.3133|72.765|72.765||72.765|72.1833|71.0583||71.0717|71.09|71.1217||71.2217|71.2717|71.2833||71.5483|71.59|79.0967||79.13|79.015|78.7333|78.634|78.6207|78.6273|78.689|78.729|78.739|79.1297|79.1397|79.1447|79.7663|79.8713|79.6363|80.2713|79.6597|79.0547|78.8464|78.9097|79.053|79.1747|78.673|78.428|78.4278|78.4409|78.3417|78.6014|78.6014|79.1722|79.2255|79.7263|79.7263|79.7276|79.6674|79.7002|79.7987|79.9053|79.7535|79.2873|79.3798|79.2506|78.8679|79.4107|79.4136|79.4273|79.3887|78.7779|78.459|77.2699|76.1427|73.594|72.8486|71.607|70.6305|70.3902|70.9574|71.0259|71.5763||71.5766|71.7414|71.7681|72.0731|72.3401|72.6229|72.628|72.7687|72.7969|72.8051|72.8335|72.8574|72.8574|72.8833|72.8833|73.2721|73.2721|72.7199|72.5199|72.3893|72.21|71.8556|71.8636|72.1027|71.8812|71.8922|71.8929|72.0437|72.0437|72.0591|72.0612|72.2198|72.2198|72.2732|72.337|72.4542|72.3008|71.6367|71.1943|69.8881|69.8881|69.195|69.2047|69.0867|69.0867|69.097|69.0979|67.9181|67.9181|67.9319|66.8843||
2022-02-13 15:51:23|russ2000_0459|PLCE|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.622|24.622|24.622|24.622|24.712|24.78|24.839|24.975|25.194|24.972|25.588|25.7569|25.757|25.8205|25.8896|26.0953|26.1969|26.2523|26.3588|26.3721|26.4479|26.505|26.5573|26.57|26.6054|26.6275|26.6643|26.733|26.8479|26.8663|26.9451|27.411|27.4577|27.7219|27.7462|27.9544|28.7212|29.0296|29.0839|29.0839|29.0839|29.0839|29.0839|29.1397|29.2232|29.3375|29.3785|29.4714|29.53|27.3552|27.3917|27.4748|27.7311|27.8223|26.1934|26.1361|26|25.48|24.926|24.697|24.412|24.12|23.97|23.155|23.1077|22.3104|22.289|22.197|22.0469|21.566|21.316|21.04|20.7517|20.42|20.101|19.44|18.903|18.524|18.114|17.722|17.441|17.68|17.443|17.211|16.6396|16.4004|16.256|15.827|15.8473|15.571|15.26|14.711|14.529|14.585|14.586|14.584|14.6669|14.772|14.408||
2022-02-13 15:51:26|russ2000_0460|DORM|shares_outstanding|0|||||||||||||||||||||||||||||||||25.8|26.7|26.7|26.7|26.7|26.7|26.7|26.704|26.704|26.768|26.768|31.768|31.768|31.832|31.832|31.832|31.928|31.928|31.928|31.932|31.932|31.94|32.1|32.104|32.104|32.104|32.264|32.268|32.272||||33.404|33.568|33.568|33.576|32.9241|33.684|34.0357|33.9261|33.9261|33.9407|34.8651|33.864|33.9277|33.968|33.9756|34.0043|34.2535|34.5961|34.9884|35.052|35.2448|35.4025|35.5389|35.7439|35.8473|35.8643|35.8645|35.4992|35.4866|35.4352|35.4077|35.411|35.3766|35.3764|35.3983|35.4059|35.4119|35.3636|35.3031||35.275|35.268|35.3595|35.3591|35.5139|35.6295|35.6659|35.7747|35.8552|36.0725|36.108|36.1565|36.1698|36.4043|36.4183|36.4775|36.4791|36.5038|36.4813|36.465|36.4993|36.3211|35.6701|35.6112|35.6459|35.6217|35.5233|34.8634|34.7458|34.6217|34.6135|34.5176|34.5553|34.0736|33.8008|33.5715|33.5035|33.2258|33.14|33.0049|32.942|32.7813|32.7876|32.5582|32.4589|32.4404|32.3047|32.1687|32.1155|31.8919|31.6587||
2022-02-13 15:51:29|russ2000_0461|FDP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.766|12.766|12.766|12.766|12.766|12.766|12.766|53.764|53.764|53.764|53.764|53.7636|53.7636|53.7636|53.7636|53.7636|53.7636|53.7706|53.9696|54.0916|54.4704|56.0137|56.1107|56.206|56.223|56.4333|56.787|57.2825|57.36|57.4698|57.6076|57.6901|57.8269|58.0005|58.0005|58.0132|58.0382|58.0392|57.6978|57.6978|57.7068|57.4685|58.304|62.7029|63.278|63.5042|63.5332|63.5532|63.5532|63.5532|63.5964|63.6154|63.6002|61.2962|59.357|58.7254|58.929|59.8565|58.0368|57.7645|57.8323|58.0013|58.1043|57.7074|57.2844|55.2125|56.1156|56.2184|55.6586|55.4813|56.3654|53.8999|52.6043|52.6926|52.5909|52.543|51.0793|51.2619|51.8042|51.2569|51.1051|50.1041|49.7369|48.7595|48.7759|48.7793|48.376|48.4423|48.6518|48.3011|48.0145|48.0146|47.8332|47.3407|47.3669|47.3724|47.4041|47.5247|47.5454||
2022-02-13 15:51:33|russ2000_0464|HMSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||22.0871|22.065|38.253|38.334|38.37|39.102|39.18|39.495|39.759|40.467|47.487|47.637|47.793|48.951|51.045|51.927|52.047|53.034|53.13|52.536|52.377|51.711|52.638|52.218|51.849|52.059|52.113|52.158|52.206|52.416|52.4401|52.4591|52.5034|53.496|53.4973|53.566|53.5961||54.3152|54.8843|54.5012|54.8288|54.7736|55.0246|55.1218|55.1925|57.4211|57.5885|57.696|58.0062|59.2553|59.6667|60.1064|60.6352|63.3077|58.9641|69.5524|70.0951|70.698|70.7437|73.0114|74.2386|74.8176|75.0409|75.4621||76.8548|78.5221|78.9698|80.6117|80.6117|81.6673|82.4576|83.353|84.4337|84.6976|84.9733|85.5873|86.3318|86.1584|86.6717|86.9497|87.5597|87.761|87.934|87.3001|87.6641|87.7237|87.7623|87.9851|88.5054|88.5525|86.0083|83.9897|84.1324|84.438|84.6548|83.5528|83.8854|84.0447|84.0787|83.2569|83.213|83.3879|83.9255|85.2617|87.0817|87.3505|88.0926|88.1036|88.4103|88.51|||||||
2022-02-13 15:51:34|russ2000_0467|TROX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.8894|75.017|75.3835|75.4441|126.3139|113.2412|113.2583|113.3646|113.4558|113.4628|113.5039|113.69|114.2022|114.6705|115.1229|115.5587|115.6374|115.6543|115.6761|116.1534|116.1851|116.3042|116.32|117.396|118.8815|119.7454|121.2707|122.4862|122.8997|122.9308|122.9338|125.7385|144.3773|141.8885|141.9005|143.3664|143.5235|143.5306|143.5575|153.2578|153.5885|153.8255||
2022-02-13 15:51:36|russ2000_0468|BKE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||46.9003|46.907|46.907|46.9138|46.9138|46.4078|46.4145|46.4213|46.4213|46.934|46.1177|46.1379|46.1649|46.1447|47.015|46.509|46.8733|47.0757|47.0825|47.0792|47.3174|47.7355|48.6616|49.2909|49.4528|49.3561|49.3809|49.5427|49.6281|48.3941|46.5869|46.3367|46.1592|45.754|45.8062|46.2109|46.2926|46.5284|47.4625|47.5334|47.557|47.4625|47.3048|47.2834|47.5642|48.049|48.2914|48.5152|48.4657|48.5948|48.7425|42.4581|43.8927|43.9018|43.4696|43.9493|43.931|43.158|44.0908|45.0483|45.2665|45.4366|44.7401|45.9109|45.977|46.1065|46.1499|46.1215|46.2766|46.2946|46.3813|46.7307|46.7908|46.6015|47.1279|47.3429|47.3619|47.4032|47.4321|47.9214|47.9212|47.942|48.0593|48.323|48.3261|48.3293|48.3364|48.3746|48.3746|48.3746|48.3796|48.5322|48.532|48.5119|48.4281|48.6232|48.6231|48.6228|48.6228|48.8486|48.8447|48.8413|48.8162|49.0449|49.0182|49.018|49.0174|49.2316|49.2238|49.2238|49.2057|49.4082|49.4077|49.4077|49.4077|49.7889|49.7834|49.7834||
2022-02-13 15:51:38|russ2000_0470|PRGS|shares_outstanding|2||||||||||||||||||||||||||||||||||49.827|50.682|51.75|49.827|52.515|53.532|52.155|53.973|54.693|55.017|55.116|58.344|55.512|55.575|56.448|57.048|57.624|58.047|61.926|57.732|56.982|56.817|55.7859|53.934|52.7364|53.1536|51.2266|51.3046|51.411|51.27|51.807||51.129|53.3295|53.5335|53.472|53.694|52.9729|53.3625|52.8225|53.364|53.4315|53.475|53.601|53.2178|50.1017|50.127|51.5745|51.9015|52.8583|53.6925|54.2835|54.1275|54.633|55.0005|57.1245|59.364|60.6539|60.8625|60.8625|61.827|61.766|61.299|62.481|63.114|63.5705|62.2245|61.9035|59.7255|59.8545|59.841|60.1185|60.204|60.906|62.019|65.058|64.566|66.5284|66.957|66.793|64.267|61.7886|62.7025|63.3109|63.5955|59.595|56.488|54.0468|52.3116|51.5126|51.3506|50.65|50.1264|50.6768|50.5851|49.9827|50.2048|50.5795|50.4387|48.9033|48.5753|48.5365|48.2958|48.2806|47.7968|47.281|46.2978|45.5035|45.1334|45.1149|44.4739|44.7232|44.7856|45.0364|44.7693|45.0334|45.1017|44.2406|44|43.7451|43.8425|44.1462||
2022-02-13 15:51:42|russ2000_0473|GSM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.8382||||171.8382|171.9467|||171.9767|171.9767|||169.1227|169.1227|||169.1307|169.1599|||169.1974|169.2041|169.2041|187.1203||
2022-02-13 15:51:43|russ2000_0477|BHE|shares_outstanding|0|||||||||||||||||||||||||||||||14.3407|14.3407|14.3407|14.3407|14.3407|14.3407|14.3407|17.9146|17.9146|17.9146|17.9146|17.9146|17.9191|17.9146|17.9595|17.982|17.9955|18.018|18.0405|18.045|18.0674|18.0764|18.1124|18.1394|21.2143|25.7952|25.8132|25.8402|25.8963|26.0155|26.0222|26.0357|26.1076|26.1346|36.6125||36.454|36.5057|36.5867|36.6586|43.9278|44.0424|44.0604|44.1548|44.1683|44.1526|44.4695|54.4307|54.5372|54.7417|55.3711|55.5262|60.5697|61.3223|61.5247|61.6072|61.7691|62.3718|62.4708|62.5922|62.7751|63.2174|64.11|64.444|64.641|64.751|72.6314|72.9286|71.5129|70.576|68.425|66.977|65.711|65.2398|65.2753|65|64.675|64.097|63.294|62.55|61.219|61.085|61.082|59.943|57.924|57.791|57.858|56.581|56.108|55.186|54.758|54.4|54.227|53.825|54.006|53.959|53.465|52.994|52.478|51.73|50.918|50.178|49.664|48.935|48.754|49.33|49.71|49.845|49.822|49.143|47.572|47.334|45.13|41.357|39.169|37.679|37.036|36.957|36.415|36.461|36.474|36.295|36.062|35.566|35.209||
2022-02-13 15:51:46|russ2000_0478|FMBI|shares_outstanding|0|||||26.6775|26.6775|26.6775|26.6775|26.6775|26.6775|26.67|26.6775|26.67|26.67|26.67|27.2825|26.67|26.67|27.2825|27.2825|27.2825|27.285|27.2975|27.3762|27.4288|27.4288|27.5012|29.4025|27.5188|27.5188|29.3775|29.3775|29.3775|29.3775|29.3775|29.29|29.3775|29.2262|29.1938|29.1938|29.1512|28.8862|28.765|28.6138|28.525|28.4638|28.45|28.5725|28.6288|28.6662|28.4312|32.0462|31.3407|31.3782|32.006|31.7008|31.3069|31.2018|31.5258|37.6351|37.5263|37.7414|54.8912|54.4347|53.2241|52.8864|51.7071|51.3912|51.4112|51.3188|51.1888|51.0825|50.9075|50.1125|49.1088|48.725|48.534|48.165|47.616|47.206|46.582|46.534|46.551|46.581|46.537|46.632|46.37|46.065|45.732|45.399|45.385|45.387|49.866|49.925|50.001|50.025|49.7194|49.2969|48.5869|48.453|48.561|48.584|48.5898|48.6305|48.6265|49.161|54.8|54.793|74.046|74.049|74.057|74.096|74.543|74.473|74.485|74.435|74.898|74.862|74.831|74.8402|75.095|75.063|75.074|75.071|75.266|75.273|75.295|77.695|77.957|77.961|77.942|77.952|81.298|81.312|81.324|81.325|102.757|102.741|102.722|102.717|103.092|103.059|103.058|106.375|106.9|110.589|109.97|109.972|114.213|114.276|114.293|114.296|114.196|114.177|114.167|114.128|
2022-02-13 15:51:50|russ2000_0479|CNMD|shares_outstanding|0|||||||||||||||||||9.5532|9.5532|9.5532|9.5592|9.5592|9.5592|9.5592|9.5637|9.5592|9.6312|9.5637|9.5637|9.5637|9.6852|9.7421|12.8126|13.1469|13.2174|13.3253|13.3448|13.3568|13.3988|13.3988|13.4378|13.5202|13.5202|13.5202|13.5202|13.5337|13.5712|16.0195|16.1619|16.6267|13.5787|22.3163|22.3883|22.4063|22.4723|22.4873|22.4873|22.4753|22.5817|22.5907|22.6027|22.6672|22.7631|22.7541|22.9385|22.943|22.9445|22.9351|22.967|23.0047|22.9068|23.1338|23.1394|25.2123|25.2241|25.5119|28.646|28.6567|28.7706|28.9157|28.9704|28.9975|29.1031|29.6883|29.7982|29.837|28.9793|29.3618|29.5378|29.5306|28.1922|28.0862|27.8774|27.9341|27.9827|28.2894|28.587|28.6114|28.6237|28.6272|28.6831|29.0216|29.03|29.0403|29.0769|29.0972|29.1494|29.1726|28.7855|28.1174|28.2218|28.2931|28.558|27.9101|27.9411|28.1841|28.4102|28.481|28.3734|27.8432|27.4861|27.5822|27.5809|27.2122|27.3408|27.5196|27.5547|27.5803|27.697|27.7011|27.7088|27.7432|27.8136|27.8178|27.8281|27.8647|27.9192|27.9273|27.9612|28.0325|28.1063|28.1234|28.1318|28.2215|28.2889|28.3711|28.4225|28.5185|28.5642|28.596|28.8891|29.077|29.1593|29.2348||
2022-02-13 15:51:54|russ2000_0480|BCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||41.6836||||41.5737||||41.2032|||41.13|41.111|40.961|||40.861|40.861|51.767|50.947|51.778|51.778|51.778|51.7778|51.767|51.767|54.2677|54.2678|54.3|54.3|54.3|54.3|54.3|54.3|54.3|54.3|56.752|56.744|56.7|56.7|56.7327|58.7516|58.7415|58.7|58.7|47.3177|48.5052|48.5|48.4987|48.4962|48.4913|48.0562|47.7|47.3723|45.7692|45.4678|45.4877|45.6|47.8569|47.9|47.9|47.8|46.4|46.4|46.6|46.7|46.8|46.9|47.3|47.6|47.8|47.8|48|48|48.3|48.4|48.4|48.5|48.6|48.6|48.6|48.8|48.9|48.9|49.2|49.5|49.9|50|50.4|50.4|50.5|50.5|50.9|51|50.6|49.7|49.9|50|50|50.1|50.5|50.5|49.4|49.5|49.7|49.8|49.1||
2022-02-13 15:51:57|russ2000_0481|FET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2502|4.2864|4.33|4.2083|4.4346|4.4488|4.4607|4.4609|4.4825|4.5134|4.5312|4.4878|4.5001|4.5081|4.519|4.523|4.5611|4.5628|4.5695|4.7754|4.8243|4.8255|4.8299|5.4077|5.4418|5.4434|5.4513|5.4605|5.5034|5.504|5.5192|5.5314|5.5684|5.5696|5.5699|5.5815|5.6273|5.6275|5.6749||
2022-02-13 15:51:58|russ2000_0482|CORE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2342|39.2397|39.3679|40.2972|40.6047|40.8332|41.3911|41.5729|41.7417|41.7835|42.1241|42.4082|42.9507|43.2388|43.3186|41.5724|41.714|42.0251|42.6857|43.0828|43.4529|44.4727|45.5059|45.6122|45.3218|45.3798|45.676|45.9592|46.0764|45.7849|45.9074|46.0992|46.0911|46.0732|46.0759|46.121|46.2078|46.1602|46.2822|46.1939|46.1097|46.1167|46.3125|46.2655|46.1962|46.153|46.3178|46.3189|46.1914|46.165|46.1523|45.9212|45.8087|45.7037|45.8711|45.8725|45.6451|45.1137|45.0861|45.0861|||||||
2022-02-13 15:51:59|russ2000_0483|PEGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:59|russ2000_0485|KBH|shares_outstanding|2||||50|50|50|50|50|50|50|50|50|50|55.8|54|55.8|54|54|54.008|54.006|54.008|54.584|54.596|54.584|54.596|54.668|55.326|55.328|55.41|55.444|55.444|55.778|57.278|57.356|57.53|58.652|68.932|69.21|73.976|69.324|69.424|69.628|69.448|80.746|64.674|64.676|64.756|64.764|64.776|64.782|64.694|64.714|77.714|77.746|77.656|77.66|77.7|77.928|77.994|78.458|79.708|79.806|79.984|95.8|95.826|95.378|96.182|83.2411||85.738|85.8983|88.5517|88.5656|100.6423|100.7543|102.6985|99.632|95.7634||95.1176|94.0782|92.7039|93.3824|93.4279|92.6121|92.6382|95.4816|95.7553|95.9458|96.6462|94.8846|93.0502|91.3183|89.4639|89.3741|89.3273|89.5142|102.7036|89.5252|89.5758|89.5758|89.6237|89.6079|76.8503|76.8503|76.8503|76.8503|76.8503|76.8503|76.8503|76.9704|76.9737|77.0051|77.1327|87.9565|77.096|77.1172|77.1299|87.8377|83.5497|83.7135|83.7161|83.7445|83.7445|91.7915|91.8065|91.9539|91.9522|92.0172|92.0716|92.2757|84.1218|84.2461|84.7731|85.0727|85.2734|85.5482|86.5003|87.0265|87.5062|87.6888|88.3879|86.9252|87.1341|88.2261|88.3983|89.6066|90.4482|90.5271|90.5443|91.6378|92.0324|92.1431|87.4776|88.2208||
2022-02-13 15:52:03|russ2000_0486|BRC|shares_outstanding|1|||||33.802|33.802|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.984|44.984|44.984|44.984|44.984|44.984|44.984|44.984|42.942|42.942|42.942|42.942|42.978|42.978|42.978|42.99|43.034|43.088|43.094|43.124|43.124|43.136|43.226|43.268|43.28|43.352|43.418|43.46|43.52|43.568|43.676|43.688|43.706|43.662|||43.726|43.81|43.814|43.84|43.882|44.158||44.99|44.992|45.012|45.08|45.096|45.218|45.25|45.37|45.386|45.462|45.49|45.46|45.762|45.828|45.8954|46.0401|46.1389|46.2427|46.1938|46.3505|46.3916|46.6186|46.9403|47.217|47.5191|48.1601|48.6512|49.0604|49.2739|49.2455|49.0577|48.9602|49.0007|53.7275|53.7554|53.9423|54.0204|54.369|54.3863|54.5715|53.851|54.8001|52.2972|51.2838|52.3025|52.5292|52.3491|52.3951|52.4818|52.6243|52.52|52.9542|52.7656|53.1329|52.4011|52.4656|50.6504|51.5546|51.1023|51.2501|51.5109|52.1738|52.1332|52.367|51.4742|51.3228|51.2536|51.2876|51.3173|51.3198|50.5788|50.2442|50.2621|50.4596|50.8731|51.1333|51.2773|51.3534|51.5593|51.777|51.7444|51.9322|52.4576|52.6398|52.823|52.9975|53.3034|53.3487|51.9702|51.9956|52.0363|52.0254|52.0631|52.0669|51.7962||
2022-02-13 15:52:06|russ2000_0487|MDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:07|russ2000_0488|WMGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3177|39.04|39.043|39.2442|39.27|39.3057|39.6898|39.7478|41.7283|41.9225|47.6802|48.4015|48.5086|48.5326|48.7974|48.8812|48.9744|48.9903|49.2634|49.2955|102.6727|102.7111|102.9743|103.2254|103.401|104.1331|104.7352|105.0117|105.8074|105.9496|105.9698|125.0652|125.5558|126.1055|126.581|126.8936|128.614|128.8173|129.0599|129.6842||||||
2022-02-13 15:52:07|russ2000_0489|IPHS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:08|russ2000_0490|SMCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1575|30.2834|30.3778|31.2348|32.2947|32.6687|33.4313|34.6822|34.6984|35.2183|35.2457|35.8682|36.5958|37.0485|37.436|37.6824|38.7964|40.2825|40.4548|40.6532|41.4722|41.5894|41.784|42.07|42.2182|42.2995|42.7063|43.5885|44.5326|45.2949|45.6871|46.4554|47.2373|47.4287|47.5778|47.7306|48.3901|48.5547|47.9797|48.2941|48.6789|48.9404|||||49.7045|49.8029|49.8819|49.9563|50.0257|50.5901|51.9156|52.4087|51.7656|49.3179|50.0364|50.5821|51.0718|51.509|
2022-02-13 15:52:10|russ2000_0491|CACC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||41.158|41.158|41.154|41.154|41.154|41.172|41.192|41.192|42.184|42.082|41.271|42.457|42.482|42.526|45.505|46.436|45.613|46.63|45.843|46.076|46.112|46.113|46.113|46.113|46.113|46.273|46.291|46.304|46.257|46.071|46.071|44.7231|42.88|42.5116|42.4787|42.0229|41.9657|42.0667|42.0667|42.5156|42.3759|42.3823|42.3256|42.3316|42.3881|42.021|42.1281|39.2391|39.2442|36.8074|36.8972|37.0046|37.0193|37.0229|37.0273|33.0054|33.3652|30.077|30.18|30.294|30.315|30.2104|30.2409|30.4934|30.5441|30.5701|30.6667|30.8428|30.8695|30.9859|31.1582|31.0198|31.024|27.1416|27.304|25.584|25.64|25.667|25.624|25.628|24.542|24.551|24.1149|23.5875|23.2807|23.0134|22.9431|22.5097|21.5938|21.5936|20.5977|20.5976|20.5975|20.5972|20.1329|20.3285|20.3284|20.3283|19.8774|19.3922|19.3103|19.3102|19.31|19.3099|19.3096|19.3096|18.9726|18.7971|18.7969|18.7968|18.3528|17.6495|17.6495|17.6494|17.0924|16.7104|16.0032|14.717|14.1459|
2022-02-13 15:52:13|russ2000_0492|MACK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2396|9.354|9.4029|9.5825|9.5948|9.636|10.2275|10.2523|10.3361|10.4513|10.5655|10.6697|10.9386|11.0798|11.5101|11.5871|11.6411|12.8991|12.9435|13.0197|13.1911|13.2741|13.274|13.343|13.343|13.343|13.343|13.343|13.343|13.349|13.363|13.38|13.38|13.38|13.38|13.38|13.41|13.4102|13.4102||
2022-02-13 15:52:15|russ2000_0493|NWN|shares_outstanding|0|||||13.313|13.52|13.52|13.934|13.633|14.136|14.361|14.78|14.568|16.402|14.945|15.285|15.204|15.285|15.457|15.682|15.544|15.682|15.744|15.954|15.744|16.102|16.175|17.136|17.199|17.262|17.327|17.397|17.463|17.526|17.586|17.669|17.733|17.817|17.888|19.45|19.523|19.6|19.681|19.756|19.804|19.934|19.973|20.118|21.942|22.039|22.16|22.232|22.304|22.394|22.485|22.555|22.634|22.712|22.781|22.923|24.673|24.74|24.804|24.906|24.923|24.987|25.049|25.092|25.1715|25.1887|25.1754|25.2334|25.0523|25.115|25.173|25.228|25.29|25.42|25.5365|25.5863|25.6375|25.6375|25.8588|25.938|27.298|27.3439|27.4229|27.5467|27.551|27.555|27.55|27.5793|27.5768|27.5483|27.5049|27.2563|26.9878|26.5803|26.4523|26.4523|26.4122|26.4354|26.4354|26.5012|26.5042|26.5132|26.5171|26.533|26.564|26.576|26.64|26.668|26.673|26.673|26.703|26.756|26.798|26.827|26.866|26.917|26.948|26.972|27.001|27.075|27.132|27.147|27.203|27.284|27.332|27.363|27.367|27.427|27.493|27.55|27.558|28.63|28.644|28.662|28.713|28.736|28.781|28.8|28.844|28.88|28.962|30.422|30.435|30.472|30.528|30.546|30.565|30.589|30.655|30.672|30.73||
2022-02-13 15:52:19|russ2000_0494|TYPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0495|HF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0496|OMCL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.549|21.6167|21.6667|21.8325|21.8936|22.0065|22.118|22.3249|22.3249|23.3128|23.781|24.7278|24.8887|25.2872|25.3339|25.7129|25.9612|26.2335|26.2709|27.1684|27.6249|28.0807|28.3933|29.1667|34.0175|34.4845|34.6255|32.9093|31.0662|31.31|31.3443|31.5807|31.6565|31.9186|31.9775|32.4976|32.6875|32.945|33.0276|33.4323|33.135|33.2184|33.1819|33.5348|33.3019|33.179|33.5415|34.287|34.8407|35.6147|35.0037|36.56|35.8725|35.6045|35.816|36.209|35.851|35.403|35.594|35.865|36.131|36.511|36.633|37.127|37.446|37.919|38.432|38.86|39.204|39.615|40.335|41.206|41.639|41.905|42.132|42.606|42.757|42.274|42.783|43.171|43.436|43.869||
2022-02-13 15:52:22|russ2000_0499|HT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.6438|0.6439|0.644|0.6442|0.6444|0.6447|0.6449|3.0888|3.3929|4.0972|5.0723||5.0732|5.0911|5.0912|5.0757|5.0949|6.9918|8.0978|10.168|10.1929|10.2467|10.2995|10.3009|10.3021|12.0343|12.0686||12.0731|12.2825|14.1183|14.4207|34.3116|34.8073|34.9575|42.3014|42.4378|42.3867|42.4845|42.4925|43.3249|49.6101|49.6348|49.6681|50.6383|50.6669|50.6684|50.6899|50.1557|50.1692|50.1825|49.7088|49.227|47.7699|46.338|44.4574|44.3635|42.4264|41.9172|41.7705|41.7947|41.8275|41.609|39.9167|39.3294|39.3792|39.4227|39.4586|39.2147|39.2409|38.6099|38.6526|38.6732|38.7894|38.8435|38.8435|39.1323|39.2175|39.3192||
2022-02-13 15:52:25|russ2000_0500|GTLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.588|25.588|25.588|25.5942|27.5563|28.0218|28.2124|28.3182|28.3691|28.3978|28.4034|28.4112|28.4504|28.4773|28.4816|28.6762|28.6818|28.6943|28.8317|29.1074|29.4352|29.4549|29.6127|29.8992|29.9067|30.0004|30.0416|30.3152|30.3436|30.3759|30.3785|30.4659|30.4738|30.4792|30.4823|30.5392|30.5422|30.5438|30.5457|30.5883|30.5916|30.5951|30.6132|30.7135|30.7498|30.7678|30.8048|30.9729|30.9963|31.2032|31.3636|31.7319|35.7825|35.7974|35.8|35.9501|35.2267|35.2866|35.425|36.3478|36.3756|36.3832||
2022-02-13 15:52:28|russ2000_0501|SSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||49.8408|||53.242||||53.4322|53.4693|53.5386|53.6486|53.8426|53.9706|53.9826|54.0266|53.7533|53.8479|53.7173|53.0826|52.3626|52.2146|52.1019|52.1393|52.0946|52.167|52.3487|52.4111|52.4924|52.7227|52.8668|52.745|52.8004|53.0387|53.2717|53.3229|53.3582|53.4424|53.7993|53.8207|53.9787|54.1533|54.3287|54.3658|54.3966|54.4677|54.5802|54.5651|54.5541|54.5512|54.5025|54.4305|54.5143|54.4816|54.3934|54.297|54.3298|54.3667|54.4965|54.142|53.82|53.9211|53.9741|54.5351|54.6749|56.7539|57.4905|57.8465|58.3366|59.3991|57.7818|55.8181|54.2866|55.7871|54.6798|54.8648|55.527|56.9997|57.0907|55.6908|56.0272|56.1039|56.1985|56.6251|56.9952|57.8008|84.246|83.8699|83.8197|84.0192|83.5366|82.8982|81.975|82.3604|82.1785|81.9002|81.6318|81.6874|81.9616|80.6725|80.6696|80.7862|80.873|80.9146|80.9602|81.3895|81.5166|81.5996|81.7276|82.2819|82.4673|82.5243||
2022-02-13 15:52:31|russ2000_0502|HSC|shares_outstanding|0|||||114.332|118.872|118.908|119.016|118.944|119.08|119.212|119.388|119.388|119.388|119.284|117.4|119.284|117.4|116.508|108.66|114.528|108.656|108.656|105.744|108.656|104.828|104.836|104.844|104.844|104.872|104.872|104.892|105.128|105.156|105.172|104.944|104.944|105.624|105.172|101.52|101.296|98.596|99.216|99.112|100.364|100.544|100.672|100.728|100.808|101.176|101.3|100.208|100.344|99.952|99.108|99.204|98.748|97.696|96.414|93.952|93.508|91.836|88.9|84.5|82.42|82.158|82.598|80.144|79.8856|79.944|79.834|79.612|79.6228|79.742|79.924|79.968|80.2434|81.0172|81.0374|81.0788|81.086|81.4159|81.7035|81.7329|82.18|82.282|82.53|82.862|83.19|83.358|83.48|83.5664|83.9058|84.0223|84.0271|84.0374|84.1551|84.1816|84.2126|84.4599|84.2615|84.2615|83.5147|80.1745|80.2934|80.3148|80.3162|80.3531|80.506|80.4708|80.5066|80.5141|80.6394|80.7127|80.7127|80.4772|80.5345|80.5846|80.5846|80.5846|80.6488|80.6666|80.6667|80.6789|80.6806|80.8088|80.8095|80.6598|80.0829|80.0939|80.0944|80.0944|80.0944|80.175|80.175|80.175|80.1822|80.4196|80.4444|80.4539|80.4539|80.8461|80.3132|79.545|80.1896|80.2787|78.6084|78.5148|78.8847|78.9036|78.9161|78.9244|79.1656|79.1904|79.2037||
2022-02-13 15:52:35|russ2000_0503|CBM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:35|russ2000_0504|STAG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6212|15.8933|15.8966|15.9016|15.993|24.9583|34.8711|35.6986|42.2211|42.2357|44.0522|44.7644|48.3003|55.154|57.2166|64.4349|64.9474|67.9254|68.0771|68.0773|68.1828|68.1864|72.46|80.3523|83.3786|91.4462|93.8628|97.0125|97.2296|104.2382|107.8258|112.1658|118.1741|126.3729|132.9584|142.8156|148.708|148.9411|149.227|158.2098|159.0824|160.3155|169.7123||
2022-02-13 15:52:37|russ2000_0505|MTZ|shares_outstanding|0.15965224264|||||20.1289|20.1349|20.1349||20.1394|20.1394|20.1424||24.1874|35.8771|35.8771||35.8771|35.8771|35.8771||35.8816|27.6477|35.8816||28.3178|28.3178|28.3178||28.3223|28.3193|28.3193||19.7076|19.7076|19.7076||19.7076|19.7076|19.7076||19.7076|19.7076|19.7076|36.0645|36.078|36.0855|36.1709|36.093|36.1005|36.114|36.1231|36.1351|37.7138|37.7274|38.4507|39.6525|38.7765|41.2635|41.6055|41.715|41.1|41.1705|41.073|41.133|42.1275|42.2805|41.073|46.542|46.5811|47.3016|47.6024|47.726|47.7868|47.784|47.86|47.914|47.9194|47.9234|47.99|48.036|48.0375|48.0999|48.1546|48.372|48.3901|48.396|48.597|48.826|48.8554|49.0037|49.1725|64.5613|64.5836|64.9978|65.1151|65.6072|66.2139|66.2637|66.8461|67.2072|67.2088|67.216|67.9338||75.5905|75.7137|75.812|76.0341|76.0448|76.1063|76.1266|79.2199|79.4197|84.7006|84.6692|80.6907|80.7045|75.8663|75.975|76.7891|76.8244|77.1107|77.242|77.5267|77.5562|81.8085|81.8751|80.214|79.8397|79.8397|79.8879|82.2204|82.2533|82.3605|82.3886|82.6936|82.7086|82.7519|82.7606|80.8922|80.4677|80.2738|78.6788|76.2465|76.2818|76.3106|76.3322|73.7032|73.7523|73.8182|73.8669|74.3113|74.3113|74.3149|74.3037||
2022-02-13 15:52:41|russ2000_0506|BABY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:41|russ2000_0507|LEAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3929|16.6096|16.6726|16.942|16.721|16.2174|17.0032|17.2606|17.3862|17.3894|17.9236|18.0126|17.3402|18.2114|18.371|19.568|19.741|19.804|19.883|20.07|20.154|20.287|20.438|19.89|19.763|20.131|20.671|20.818|21.031|24.73|24.98|25.265|25.483|25.802|25.989|26.15|26.283|26.603|26.815|28.991||||||
2022-02-13 15:52:42|russ2000_0508|HIBB|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||118.1703|30.9913|30.9913|31.2844|32.2999|32.305|32.3151|32.3656|32.3757|32.406|32.4464|32.497|32.5071|32.5149|32.5285|32.6735|32.7035|33.0067|33.2219|33.2857|33.2988|33.4545|33.8347|33.8808|33.9004|33.973|34.2746|34.5455|34.7461|34.8097|35.0736|35.1452|35.1538|33.9479|33.9541|35.702|35.715||35.9482|32.034|31.7973|31.7413|31.4773|31.1053|30.8753|29.4391|28.4402|28.463|28.5287|28.5604|28.6302|28.6384|28.6626|28.6747|28.8621|28.6721|27.6916|27.9076|27.333|27.2025|26.5124|26.3781|26.322|26.1979|25.9949|25.8225|25.9898|25.8974|25.775|25.813|25.9184|25.3614|25.0009|24.8703|24.8966|24.2119|22.8764|22.7965|22.6439|22.0292|21.9817|21.6716|21.0205|20.7447|19.5811|18.9526|18.9903|18.6673|18.2896|18.297|18.3848|17.7496|17.3835|16.8603|16.5161|16.5436|16.5955|16.4788|16.2068|15.1051|13.6868||
2022-02-13 15:52:45|russ2000_0511|CALM|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.928|50.608|52.776|52.776|52.776|52.628|52.524|52.376||50.028|50.016|49.576|49.148|48.8572|48.6872|48.3464|47.692|47.6068|47.0896|47.0576|47.056|47.056|47.604|47.0576|47.6068|47.0576|47.1256|47.8716|48.4188|48.446|47.662|47.364|47.454|46.974|46.99|46.99|46.998|46.982|47.006|47.006|47.116|47.186|47.23|47.422|47.424|47.434|47.578|47.5782|47.5782|47.578|47.614|47.614|47.65|47.682|47.706|47.706|47.73|47.73|47.742|47.742|47.754|47.842|47.8426|48.0708|48.1968|48.196|48.216|48.216|48.3631|48.362|48.382|48.382|48.472|48.498|48.498|48.495|48.538|48.537|48.533|48.53|48.577|48.577|48.5741|48.5749|48.6323|48.6305|48.6305|48.628|48.6945|48.694|48.693|48.693|48.774|48.774|48.772|48.768|48.856|48.859|48.858|48.857||
2022-02-13 15:52:47|russ2000_0512|PIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:48|russ2000_0514|VECO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.948|4.954|5.775|5.782|5.787|5.811|5.821|5.86|5.836|5.872|8.852|8.873|8.892|8.966|14.585|14.585|14.841|15.922||17.517|17.628|23.5426|23.6791|24.5347|24.6627|24.7589|24.8058|28.739|29.007|29.0437|29.1347|29.1347|29.2214|29.2251|29.247|29.262|29.514|29.63|29.667|29.732|29.848|29.858|29.939|30.001|30.06|30.249|30.7283|31.0764|31.1186|31.1575|31.7398|31.7674|31.8239|31.8679|32.1655|32.1871|32.176|32.1293|32.5443|32.777|39.0031|40.2656|40.8773|39.904|40.338|40.6682|41.0555|38.7172|38.7684|38.7876|39.1431|39.3345|39.3285|39.3043|39.2547|39.2478|39.6662|40.0152|40.2107|40.2326|40.3601|40.3751|40.7891|40.924|40.5269|39.8291|40.638|40.5968|40.5882|40.5685|48.3822|48.2943|48.1444|48.6914|48.7346|47.793|48.0247|48.6752|48.971|48.903|48.9943|49.4284|49.6189|49.6122|49.7238|50.1826|50.3488|50.321||
2022-02-13 15:52:51|russ2000_0515|CLW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7091|22.7233|22.7248|22.7323|22.9536|22.9558|22.9578|22.9578|23.0372|23.0385|22.7469|22.7684|23.4924|23.254|23.2037|22.9872|22.2512|22.0458|21.5545|21.0839|20.6486|19.9149|19.5324|19.5577|19.0561|19.0561|17.9048|17.8128|17.1053|16.9929|16.7303|16.4869|16.4312|16.4334|16.4334|16.4479|16.4611|16.4611|16.4611|16.4823|16.5152|16.5152|16.5153|16.5158|16.5694|16.571|16.5718|16.5732|16.6784|16.6858|16.6873||
2022-02-13 15:52:53|russ2000_0517|BEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:53|russ2000_0518|HTLD|shares_outstanding|0|||||||||113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|118.1457|118.1614|118.1614|118.1614|118.1614|118.1614|118.1614|116.5638|118.2645|118.2645|118.3237|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|104.3093|99.9989|99.9989|99.9989|99.9989|99.9989|99.9986|99.9986|100.1306|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|98.4855|98.4262|98.4262|98.4262|98.4286|98.2519|98.2519|98.2519|98.2519|96.9568|96.1576|96.1576|96.1576|96.1576|92.4118|90.6886|90.6886|90.6886|90.689|90.6886|90.689|90.689|90.689|90.689|90.689|88.482|86.475|86.475|86.181|85.49|84.77|84.77|84.837|84.837|87.705|87.705|87.778|87.779|87.781|87.791|87.862|86.097|84.115|83.234|83.279|83.287|83.287|83.292|83.297|83.303|83.303|83.24|82.151|81.927|81.93|81.943|81.968|82.016|82.028|81.345|81.356|81.37|80.653|79.905|79.913|78.943|78.923|
2022-02-13 15:52:57|russ2000_0520|WDFC|shares_outstanding|2||||14.922|14.936|14.99|14.99|14.99|14.99|15.002|15.002|15.008|15.008|15.008|15.008|15.008|15.042|15.046|15.042|15.046|15.046|15.088|15.088|15.106|15.106|15.108|15.108|15.108|15.108|15.108|15.112|15.114|15.114|15.114|15.114|15.134|15.276|15.296|15.302|15.312|15.338|15.342|15.344|15.382|15.386|15.386|15.388|15.404|15.404|15.406|15.414|15.42|15.438|15.442|15.49|15.514|15.544|15.562|15.565|15.623|15.631|15.633|15.596|15.599|15.6|15.603|15.563|15.4316|15.4337|15.4343|15.4343|15.4343|15.7158|15.7173|15.7243|15.8928|16.428|16.4506|16.5638|16.5706|16.5855|16.7286|16.9518|17.0244|16.8958|16.5543|16.574|16.6413|16.6753|16.6877|16.6917|16.789|16.891|16.976|17.0367|17.0531|17.2424|16.8539|16.9517|16.4274|16.4411|16.4782|16.5003|16.501|16.5035|16.5304|16.5835|16.585|16.6499|16.6876|16.9948|16.8646|16.7395|16.3679|15.9752|15.8879|15.7693|15.6975|15.5959|15.5589|15.3999|15.2855|15.2743|15.038|14.9281|14.7544|14.6494|14.5985|14.4812|14.4505|14.4062|14.345|14.2572|14.2083|14.1272|14.0888|14.0234|13.9842|13.9812|13.9289|13.8806|13.8504|13.8333|13.8203|13.7588|13.7187|13.7142|13.7058|13.6648|13.6648|13.6882|13.7078|13.7078|13.709|13.707||
2022-02-13 15:53:00|russ2000_0521|CRAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:01|russ2000_0523|ORA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5625|31.5625|31.5625|31.5625|31.5625|35.5875|35.5875|35.5875|38.1019|38.124|38.1251|41.5074|41.5301|41.5301|45.3314|45.3427|45.3531|45.3537|45.4076|45.4234|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4538|45.4607|45.4787|45.5188|45.5306|45.5372|48.8283|49.0026|49.0356|49.1079|49.3203|49.5669|49.6347|49.6673|49.7064|49.9103|50.5971|50.6091|50.6172|50.6301|50.6725|50.6998|50.7521|50.8626|50.9939|51.0317|51.0357|51.0672|51.0686|55.9833|55.9844|55.9974|56.0015||
2022-02-13 15:53:03|russ2000_0525|FLDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9388|19.9655|19.986|20.232|20.321|20.496|20.633|24.988|25.115|25.399|25.479|25.591|25.811|28.016|28.159|28.236|28.341|28.7154|28.88|28.786|28.844|28.8957|29.037|29.118|29.2077|29.2917|29.415|38.622|38.787|38.908|39.155|39.3158|49.338|68.991|69.4|69.55|69.9564|70.697|71.283|74.115|74.543|74.963|76.166|76.485||
2022-02-13 15:53:05|russ2000_0529|PENN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||51.576|51.576|51.576|51.576|51.576|51.576|51.576|51.752|52.176|53.32|53.32|53.42|60.444|60.488|60.5|60.612|60.624|60.624|58.944|58.956|59.048|59.444|59.5|59.556|59.632|60.0209|60.0319|60.1379|60.2144|61.888|61.892|62.036|77.2362|79.8729|80.0774|78.3686|78.5221|78.3686|79.2021|79.5439|79.9799|80.3754|81.2338|81.4331|82.6821|83.2271|83.2751|83.3661|84.7459|84.7969|84.8351|85.1162|85.5626|86.4503|86.6538|86.8803|86.9385|85.9645|78.1237|78.3199|78.4765|78.5367|78.6215|78.9723|79.2028|78.9723|77.9066|78.414|78.5957|78.8686|78.2165|76.2131|76.4237|76.5896|76.6617|77.4466|78.1752|78.8548|79.2845|77.7884|78.5551|78.6275|78.6535|79.1618|79.7056|80.1155|80.5151|80.8893|81.2842|82.7968|83.4418|91.1223|90.9588|91.3397|90.8865|91.2252|91.6553|92.1963|92.4276|116.6878|117.1406|115.8698|115.8773|115.9583|116.7937|137.4351|155.2539|155.7008|156.3301|156.7869|157.0453||
2022-02-13 15:53:08|russ2000_0530|GOGO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.0974|84.0974|84.9764|85.0433|85.1949|85.2661|85.3008|85.5629|85.8106|85.8479|85.9132|85.9563|86.1768|86.2405|86.2959|86.412|86.714|86.7727|86.8439|87.0071|87.3513|87.4584|87.5607|87.7976|88.063|88.1578|88.2409|83.7736|84.0323|85.2373|85.9905|92.0711|109.6956|109.9539||
2022-02-13 15:53:10|russ2000_0531|TNC|shares_outstanding|0|||||21.808|21.92|21.92|21.708|21.712|21.712|21.336|21.356|21.308|21.308|21.312|21.372|21.088|21.088|21.168|21.28|21.072|21.072|21.18|21.176|21.176|19.782|19.752|19.692|19.688|19.688|19.676|19.708|19.92|19.896|19.836|19.468|19.652|19.652|19.644|19.7|19.728|19.672|19.636|19.652|19.648|19.648|19.66|19.72|19.784|19.814|19.846|19.962|20.042|20.108|20.088|19.988|19.99|19.852|19.668|19.382|19.316|18.708|18.56|18.172|18.134|18.038|18.084|17.978|18.086|18.0674|18.073|18.1056|18.1643|18.1653|18.054|18.0722|17.9817|17.9423|17.9759|17.9628|17.9078|17.9087|17.907|17.9895|18.384|18.0145|17.9981|18.0064|18.0118|17.9003|17.9614|18.3824|18.5577|18.6064|18.7244|18.7536|18.8335|18.734|18.6188|18.4995|18.5028|18.4341|18.246|18.2847|18.3177|18.6625|18.7032|18.7508|18.8339|18.9706|18.9455|19.0388|19.1437|18.9229|18.8054|18.8349|18.8032|18.6061|18.578|18.4644|18.4302|18.3963|18.4665|18.4915|18.4504|18.3843|18.408|18.415|18.4037|18.2618|17.8375|17.7444|17.6628|17.5783|17.6292|17.6884|17.7546|17.8233|17.8409|17.8812|17.9104|18.0737|18.1226|18.1252|18.1605|18.1925|18.254|18.336|18.4348|18.4555|18.4731|18.5038|18.6065|18.6651|18.5832||
2022-02-13 15:53:13|russ2000_0534|VSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:13|russ2000_0535|STL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.697|36.6372|36.6372|36.697|36.4532|36.1062|35.7823|35.7425|35.8008|35.6562|35.6375|35.5052|35.5783|35.5907|35.555|35.3872|35.3872|35.2748|35.1906|35.1616|35.2225|39.6193|39.6384|39.6184|45.9109|45.5054|43.8488|43.5057|43.0483|42.4243|42.6233||42.7163|42.3925|41.6676|41.2306|40.1255|40.0988|39.8393||39.8566|39.8768|39.6135|39.5472|39.061|38.8615|38.6285|38.2623|38.1987|38.0729|38.0059|37.864|37.883|37.899|37.899|44.1735|44.3488|44.3533|44.3533|44.351|83.9556|83.5443|83.6005|83.6283|83.9276|91.1215|129.7098|129.7696|130.0069|130.549|130.6205|130.8537|135.2576|135.6044|135.6582|135.8075|224.7827|225.4663|225.4703|225.4461|216.2279|209.5608|205.1872|202.3929|198.4553|194.4607|194.4588|194.4588|192.9234|192.5679|192.7154|192.6815|192.4353|
2022-02-13 15:53:16|russ2000_0536|DOC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6848|12.0036|21.5486|21.6329|34.2881|45.3761|50.6409|69.943|70.9553|71.0405|86.8641|108.3793|134.3376|134.6203|135.966|153.4961|157.6776|179.2088|181.4401|181.9437|182.0273|182.1736|182.416|184.3079|185.3153|188.3404|189.9754|202.5557|208.1395|208.2245|209.5506|212.8227|217.4025|217.409||
2022-02-13 15:53:17|russ2000_0537|MTOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.9162|71|66.2|65.9|65.9|65.6|65.6|67.7|67.9|67.9|68.5|68.5|68.5|68.5|68.5|69.3|69.3806|69.5|70|70.1072|70.2262|70.3|70.4684|70.4692|70.5724|70.6|70.7|71.4004|72.2719|72.6|72.7|73.6826|73.6588|73.8069|73.9738|73.9829|73.9562|74|74|94.1|94.1|94.1|94.2|94.4|94.4|94.6|94.6|96.4|96.5|96.5|97.3|97.4463|97.4463|97.4|97.8|97.8|97.8|97.8|98.7|97.6378|96.6|94.6|91.4|91.5|86.8|86.8|88.2|88.5|88.6|88.5659|89.2|87.9|86.5|84.9|83.3|83.5|82.6|81.4|77.8|72.3|72.3|72.3|72.5|72.6|71.6|70.1|70.8|
2022-02-13 15:53:20|russ2000_0538|TTPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:20|russ2000_0539|ESGR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1612||||5.2657|||5.2656|5.2658|5.2658|5.2658|5.2658|5.2658|5.2658|5.2658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.7394|5.7394|11.7793|11.91|11.91|11.91|11.9204|11.9443|11.9606|13.3333||13.319|13.5783|13.5795|13.5808|13.7007|13.704|13.707|12.94|12.9835|14.2696|14.2709|16.3907|16.4359|16.4373|16.4387|16.4778|16.5246|16.5258|16.5271|16.5283|16.5724|19.1862|19.1994|19.201|19.2508|19.2544|19.2581|19.2637|19.2937|19.2971|19.3018|19.3722|19.3855|19.39|19.3951|19.4067|19.4173|21.4393|21.4438|21.46|21.4675|21.4845|21.4902|21.5115|22.1198|22.1444|22.0694|22.0852|22.1952|22.1704|18.3833||
2022-02-13 15:53:24|russ2000_0540|ICUI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||10.1439|10.2099|10.2369|10.2894|10.3898|10.4678|10.5008|10.5412|10.5787|10.5937|10.5937|11.2819|11.2504|13.3283|12.988|12.9985|13.2939|13.2939|12.4438|12.255|11.724|11.6475|11.649|11.8635|12.108|12.0645|12.0885|12.279|12.2985|12.333|12.153|12.4471|12.5578|12.5792|12.5913|12.6672|12.8712|12.9556|13.1261|13.7617|13.8714|13.9374|13.9123|13.7798|13.75|13.5655|13.6872|13.7167|13.9233|13.5705|13.575|13.7189|13.8494|13.8776|14.1363|14.2828|14.4627|14.5669|14.6204|14.4484|14.4588|13.8832|13.6894|13.8563|14.2886|14.747|14.7307|14.7776|14.781|14.809|14.239|13.581|13.451|13.547|13.659|13.732|13.963|13.831|13.871|14.117|14.247|14.404|14.458|14.579|14.648|14.727|15.102|15.175|15.268|15.36|15.595|15.769|15.794|15.951|16.086|16.074|16.125|16.307|16.338|19.798|19.844|20.021|20.21|20.304|20.46|20.489|20.491|20.612|20.661|20.671|20.742|20.825|20.936|20.968|21.058|21.192|21.208|21.238||
2022-02-13 15:53:27|russ2000_0542|CMRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4101|25.7794|25.9748|26.665|26.9326|35.4043|36.4125|41.0318|41.3101|45.847|46.1423|46.1625|46.2108|46.2149|46.3154|46.5225|46.6518|47.0428|47.1277|47.5055|47.7533|47.855|50.6272|50.7353|51.0238|51.2309|61.3823|61.59|61.9303|62.1724|62.6297|62.816|86.2083|86.2497|86.8484||
2022-02-13 15:53:29|russ2000_0543|ACHN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0545|TERP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0546|AZZ|shares_outstanding|2||||22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.36|22.432|22.444|22.444|22.444|22.444|22.444|22.444|22.444|22.472|22.472|22.472|22.468|21.432|22.504|22.504|22.504|21.424|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.58|22.688|22.848|22.848|22.964|22.976|22.992|22.064|23.0916||23.064|23.428|23.092|23.66|23.98|24.328|25.2183||||25.2183|||25.2183|25.2183|25.2183|25.2183|25.2183|25.2183|20.1445|20.4921|20.9474|21.0295|21.114|21.144|21.144|25.2183|21.1906|21.4668|21.5285|21.6673|21.7288|21.776|21.8075|22.0036|22.0633|22.3444|22.4875|22.9593|23.1231|23.2452|23.2659|23.3083|23.9663|24.1955|24.2268|24.2579|24.2744|24.2884|25.2183|24.2884|24.3509|24.603|24.713|24.713|24.8494|24.9557|24.9961|24.9987|25.0972|25.1386|25.1652|25.1652|25.2754|25.3125|25.377|25.377|25.4788|25.4991|25.5383|25.5772|25.6503|25.6684|25.7149|25.732|25.7709|25.7941|25.837|25.874|25.9315|26.0095|25.9539|25.964|25.9943|25.9613|25.954|25.959|26.0265|26.0502|26.0872|26.115|26.152|26.221|26.24|26.148|26.195|26.076|25.43|25.108|25.071|24.84|24.693||
2022-02-13 15:53:33|russ2000_0547|AAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0348|39.2838|39.2818|39.2838|39.2838|39.2846|39.2852|39.3165|39.6642|39.6642|40.4456|40.4484|40.5126|41.9351|42.6153|43.6149|43.7017|43.8212|44.9099|45.3491|45.4077|45.4074|45.4108|45.641|45.7321|46.4313|47.1301|47.1301|47.2046|47.2035|47.2238|47.2221|47.3354|47.4869|59.7227|59.957|60.0682|60.0682|60.0739|60.2829|60.4763|60.4723|60.4749|60.4721|60.5256|
2022-02-13 15:53:35|russ2000_0548|HL|shares_outstanding|0|||||18.732|27.595|27.595|26.978|26.978|26.978|26.972|26.97|26.971|26.971|26.97|26.97|26.97|26.97|26.97|27.022|27.002|27.002|27.002|27.004|27.004|27.004|27.004|27.007|27.012|27.011|27.011|27.011|27.011|30.095|30.137|30.248|30.255|31.57|31.587|31.587|31.587|33.889|33.902|34.583|40.526|48.075|48.077|48.082|48.235|48.236|48.245|48.255|51.13|51.137|51.137|51.137|55.087|55.095|55.095|55.094|55.095|55.105|55.105|55.105|55.393|66.684|66.649|66.6502|66.7825|66.7905|66.7976|66.7976|66.798|66.8589|72.9876|73.007|74.299|75.145|86.0802|86.1792|109.3199|109.4818|110.4826|115.5354|118.258|118.2716|118.2916|118.3426|118.3938|118.444|118.5639|118.5939|119.0926|119.4686|119.4991|119.7714|120.2638|120.4396|120.6686|121.3755|127.3804|127.5521|169.5027|217.1818|217.9214|236.4937|236.4937|238.3344|242.2532|255.4805|256.1181|258.4857|279.1901|279.5124|279.621|285.2899|285.2984|285.1089|285.4869|285.2098|285.1632|342.6382|342.6382|342.6634|342.8401|348.69|366.8881|367.3769|369.9928|376.7329|377.6974|378.1128|381.5206|385.0668|391.18|395.2869|395.8254|398.5275|399.0187|399.1764|400.3016|401.3224|474.6827|482.6039|482.9878|488.8703|490.2508|522.8957|523.2473|527.839|530.8342|531.6664|535.334|536.8227|537.9765||
2022-02-13 15:53:38|russ2000_0549|SPTN|shares_outstanding|0.0408958130477||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.585|19.5853|19.262|19.316|19.3159|19.761|19.766|19.81|19.8558|19.9239|19.999|19.943|19.9433|20.0533|20.092|20.3534|20.4685|20.502|20.524|20.7942|20.8103|20.8146|21.023|21.0242|21.3149|21.494|21.6724|21.822|21.878|21.905|21.909|21.8767|22.0835|22.0869||22.1731|22.4293|22.4318|22.45|22.4522|22.6271|22.6273|22.619|22.6207|22.8702|22.8641|22.215|21.609|21.7445|21.7546|21.751|21.7507|21.8983|21.8745|37.7883|37.783|37.725|37.625||37.761|37.517|37.596||37.514|37.468|37.488|37.88|37.86|37.536|36.974|36.1334|35.923|35.934|35.938|36.332|36.319|36.334|36.35|35.8409|35.682|35.842|34.8524|36.2732|36.266|35.943|35.944||
2022-02-13 15:53:41|russ2000_0550|NSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.1898||55.452|55.488|57.872|58.004|58.052|58.068|54.584|||53.832|54.04|54.3546|54.892|54.84|54.6982|54.7459|55.1929|55.874|55.9986|55.6446|55.7628|55.786|53.1422|53.254|53.3001|53.438|53.282|52.5897|52.5897|50.954|51.0629|51.0629|53.73|54.584|55.9639|56.0192|55.6493|55.326|55.6147|53.9894|53.4874|52.434|52.1846|52.077|50.6813|50.283|50.9133|51.0653|51.232|51.226|52.3194|52.3584|51.981|52.164|53.0338|52.9328|51.62|51.396|51.9889|51.4412|51.3084|51.324|51.324|51.324|51.324|51.166|51.166|51.166|51.166|50.666|50.666|50.666|50.666|48.53|42.502|42.502|42.502|42.05|42.05|42.05|42.05|41.48|41.479|41.48|41.48|40.934|40.934|40.934|39.9979|39.372|39.372|38.8009|39.372|38.253|38.675|38.253|38.253||
2022-02-13 15:53:44|russ2000_0551|STAR|shares_outstanding|0|||||||||||||||||||||||||0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.424|0.637|1.884|1.884|1.884|1.884|78.585|78.585|78.585|52.456|78.675|78.706|78.706|84.985|85.279|85.284|85.733|85.726|85.925|86.288|86.568|87.387|88.417|89.165|89.937|98.114|99.074|100.3|100.493|107.215|109.372|111.167|111.381|111.432|111.494|112.704|113.096|113.209|113.268|113.303|113.82|126.565|128.1667|128.2155|126.2843|133.929|136.34|134.327|130.6493|105.8447|99.6162|99.618|97.452|94.216|93.382|93.382|92.319|92.336|92.472|92.573|80.509|81.92|84.358|83.61|83.639|83.782|85.052|85.373|85.402|83.717|84.855|85.153|85.172|85.191|85.52|85.568|85.179|81.109|75.441|71.891|71.176|72.042|72.105|72.19|68.2|68.236|67.901|67.968|67.988|68.085|66.061|62.202|62.168|77.81|77.059|75.559|74.433|73.967|73.44|72.419|70.031||
2022-02-13 15:53:48|russ2000_0552|AIR|shares_outstanding|2||||20.148|20.243|20.306|20.306|20.306|20.34|20.327|20.372|20.385|20.451|23.486|23.52|23.574|23.682|23.696|23.712|23.712|23.793|23.822|23.832|23.877|24.001|24.015|24.082|24.093|24.111|24.117|24.117|23.825|23.825|23.825|23.834|23.834|23.837|23.751|23.7|23.835|23.84|23.84|23.853|23.846|23.847|23.8609|23.8729|23.949|23.942|23.939|23.933|24.037|23.997|23.945|24.1961|27.2336|27.3056|27.5158|27.5418|27.69|27.704|27.723|27.554|27.444|27.381|27.402|27.1805|26.9634|26.865|26.8561|26.9321|26.945|26.937|26.9577|26.876|31.859|31.87|31.865|31.843|31.851|31.851|31.85|32.045|32.245|32.245|32.243|32.248|32.261|32.586|33.004|33.092|36.348|36.654|36.691|36.913|37.228|37.7956|37.9348|37.723|38.738|38.773|38.7453|38.6703|38.697|38.884|38.9268|38.9316|39.0253|39.484|39.6628|39.6772|39.739|39.781|40.4606|40.2831|40.2878|40.273|39.9402|39.6948|39.7334|39.3822|39.5821|39.6004|39.5686|39.5602|39.8776|39.791|39.8161|35.4229|35.2061|35.0436|34.7483|34.5146|34.1743|34.329|34.3242|34.3545|34.6221|34.7294|34.6387|34.7156|35.0411|35.1|35.0666|34.7878|34.9703|34.9136|35.1007|35.0973|35.3008|35.2923|35.3195|35.3752|35.4712|35.4689||
2022-02-13 15:53:52|russ2000_0553|CCMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.59|23.59|23.59|23.6449|23.9258|24.005|24.08|24.1119|24.1625|24.2087|24.2548|24.3442|24.3687|24.4243|24.7127|24.7563|24.8131|24.8198|24.6136|24.6836|24.6903|24.5241|24.4248|24.298|24.2045|24.2046|23.9576|23.8774|23.7935|23.8369|24.0084|23.7536|23.5027|23.2339|23.2232|23.3974|23.4107|23.4104|23.4449|23.5516|23.5994|23.3723|22.9386|23.2259|23.4861|23.2979|22.9368|22.7472|23.5347|23.2792|23.1822|23.2182|23.2709|23.2348|23.3469|24.4064|24.0808|23.8921|23.7849|24.0145|24.7629|24.4109|24.4475|24.2777|24.018|24.0722|24.5167|24.8985|25.2563|25.3088|25.2826|25.4724|25.6959|25.5439|25.5063|28.8891|29.0451|29.0234|29.1012|29.2055|29.1819|29.034|29.08|29.161|29.249|29.244|28.426|28.568|
2022-02-13 15:53:54|russ2000_0554|CCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.25|305.2685|306.0508|306.8741|364.9381|387.3351|626.1838||||||
2022-02-13 15:53:55|russ2000_0555|MDCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||15.7875|15.7875|15.7875|15.7875|15.7875|15.7875|15.7875||15.5565|15.5565|15.5565|15.7875|18.5295|18.5295|18.5295|18.5295|18.357|18.5295|18.558|18.558|25.713|25.713|25.713|25.713|26.6103|26.7291|26.3642|25.6397|25.0677|25.2656|25.2656|24.6973|24.6973|24.6973|24.6973|24.6973|24.6973|25.373|25.373||27.5542|29.8363|33.391|32.9053|32.9106|32.9106|35.5524|35.1806|35.1602|36.1821|36.2433|36.2904|35.889|37.6508|38.0647|39.308|39.3577|40.2062|40.2488|40.2558|41.6451|42.0937|41.1688|41.28|41.354|41.6736|41.7322|42.9656|43.1419|43.4449|43.7063|43.7201|43.9199|45.0997|46.5336|46.5378|46.615|47.0022|47.1142|47.2023|49.0962|49.4802|49.5898|49.6476|49.6839|49.85|49.8685|49.9388|49.9905|50.2569|50.3528|52.7283|52.8021|53.3817|56.2603|56.3143|56.3789|56.4361|57.454|57.5154|57.5213|71.89|71.9477|72.1464|72.1546|72.4832|72.5874|||||||
2022-02-13 15:53:56|russ2000_0556|GHL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|30.75|30.75|30.75|30.8557|30.8745|29.1286|29.1286|28.7817|28.6212|28.5223|28.4695|27.5801|26.7293|26.7299|26.7576|26.6614|26.6768|28.1147|28.1284|28.1559|28.2308|27.9776|28.3151|29.4347|29.3328|29.3416|29.658|29.2994|28.8965|28.6473|29.0473|28.7684|28.3135|27.4888|27.625|27.8507|27.7472|27.7677|28.2682|28.3108|28.1376|28.0536|28.4793|29.2859|29.3212|29.3254|29.8091|29.5787|29.241|28.9812|29.5747|29.6051|30.7979|27.0845|26.2481|22.8737|21.0009|20.405|20.6921|20.8001|19.7598|18.3559|18.7718|18.8875|18.9636|19.0016|19.5118|19.2315|18.6816|17.9193|
2022-02-13 15:53:59|russ2000_0557|MNKD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4783|6.5445|6.5512|6.5538|6.5666|10.0411|10.0628|9.9259|9.9396|9.9791|14.672|14.6837|14.6996|20.1834|20.2762|20.2846|20.3189|20.3421|20.4016|20.4081|20.7293|22.5568|22.6051|22.6899|22.7521|24.6728|25.5586|26.135|26.1811|26.2675|26.3046|33.5632|39.8602|39.9535|57.207|57.875|60.1739|61.9987|73.8784|77.387|78.8074|81.0938|81.2118|81.8233|82.4633|83.6528|85.7342|85.8323|95.5484|95.6754|95.6808|95.7763|104.616|104.7071|119.0534|126.0131|145.6193|159.4976|187.03|187.7782|189.4471|206.4076|211.7876|213.1377|228.9275|230.9225|242.1171|249.0727|249.6176|250.2458||
2022-02-13 15:54:01|russ2000_0558|NSIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||21.6792|21.6792|21.6792|27.1139|27.1304|27.2654|27.3643|33.9865|34.1574|34.2354||34.9385|35.4783|35.9175|37.3598|38.1304|38.2909|38.4228|38.7151|40.1829|39.114|40.8041|41.3688|40.728|42.135|41.568|42.458|41.923|43.384|46.865|46.064|46.073|46.101|46.137|46.497|47.116|48.353|48.441|48.607|49.403|49.403|48.389|47.48|47.736|48.255|48.33|49.1007|49.1007|49.1007|49.1007|48.4352|48.7252|48.169|45.554|45.5846||45.8462|46.864|45.886|45.956|46.222|46.265|46.271|46.325|46.712|45.886|43.875|43.919|44.408|44.451|44.555|44.594|44.587|42.331|42.337|42.023|41.048|40.969|40.974|40.147|38.87|37.283|37.093|37.106|36.832|35.532|35.477|35.484|35.75|35.779|35.792|35.829|35.848|35.459|35.459|35.482|35.762|35.781|35.251|35.263|35.049|35.07|35.09|35.103|35.32|34.845|34.885||
2022-02-13 15:54:04|russ2000_0559|ANDE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.308|25.29|25.29|25.29|24.951|24.786|24.36||25.29|22.626|23.85|24.492||24.495|24.105|23.817|23.121|22.782|22.509|22.365|22.08|22.179|21.744|21.762|21.768|21.951|21.9|22.002|21.516|21.6|21.387|21.444|21.603|21.777|21.795|21.819|22.059|22.2|22.329|22.428|22.56|22.8003|22.9185|26.4465|26.559|26.7|26.7|26.85|27.0045|26.91|27.186|27.3|27.3|27.3|28.797|28.797|27.42|27.6405|27.6435|27.645|27.654|27.8535|27.8535|27.7455|27.7515|27.942|27.9615|27.9615|27.966|28.083|28.0935|28.113|28.19|28.419|28.419|28.424|28.963|28.571|28.416|28.005|29.353|28.245|28.24|28.235|28.229|28.356|28.35|28.351|28.367|28.475|28.487|28.501|28.494|33.164|33.184|33.1221|33.343|33.529|33.559|33.558|33.554|33.663|33.675|33.676||
2022-02-13 15:54:07|russ2000_0561|WABC|shares_outstanding|0|||||14.006|14.006|14.006|14.006|14.054|14.054|14.06|15.051|15.051|15.087|15.147|15.177|15.192|15.213|15.3|15.366|15.366|15.366|15.366|15.39|15.39|15.414|15.48|15.643|15.673|15.673|15.673|15.676|15.922|15.928|15.925|16.03|17.411|17.577|17.592|17.607|17.691|24.216|24.24|24.264|24.252|24.261|24.249|24.168|27.6753|28.6174|29.5264|29.3786|29.3336|29.1568|28.3137|28.3047|28.4006|43.1908|43.1009|42.7562|42.707|42.451|40.494|39.828|39.313|38.722|37.77|37.125|36.412|36.011|36.653|36.251|35.689|35.251|34.714|34.22|33.831|33.753|33.601|33.411|32.907|32.937|32.723|32.287|31.787|31.784|31.716|31.64|32.939|32.593|32.198|31.882|31.544|31.201|30.91|30.547|30.053|29.6062|29.3473|29.018|29.0171|28.9616|28.8872|28.8752|29.1901|29.214|29.207|29.208|29.206|29.118|29.118|29.09|28.92|28.54|28.301|28.15|27.917|27.621|27.396|27.213|27.018|26.769|26.578|26.51|26.299|26.074|25.906|25.745|25.563|25.529|25.53|25.528|25.438|25.632|25.665|25.907|26.283|26.304|26.319|26.425|26.591|26.649|26.727|26.73|26.901|26.962|27.014|27.062|26.932|26.933|26.898|26.807|26.864|26.865|26.866|26.8661|
2022-02-13 15:54:12|russ2000_0562|EXPO|shares_outstanding|0.216666666667||||||||||||||||||||||||||||||59.8|62.56||62.968|62.976|63.192||63.2|63.2|62.624||62.616|63.272|62.344|60.008|59.2|56.968|53.232|52.672|52.856|53.208|53.104|63.216|63.216|54.384|54.448|58.352|58.432|59.336|59.536|60.296|59.656|58.072|57.6|54.368|54.272|53.472|53.432|53.4991|53.4991|52.5624|52.5544|52.236|52.236|52.8518|51.7677|53.512|53.5119|55.3314|56.434|57.4142|57.8074|57.471|58.1692|59.1431|60.1674|62.6428|63.7985|63.701|63.8159|64.4142|64.5861|65.5578|64.1225|61.0885|59.3573|58.955|58.2927|57.8809|57.436|58.9273|58.9498|57.3154|54.6748||54.4916|55.0873|54.975||55.4377|55.4954|55.4903||56.052|54.6012|52.9723|53.832|53.6433|52.722|52.8952|52.872|52.7406|52.5324|52.4129||52.536|52.352|51.4664||51.964|51.8457|51.4939|51.8969|51.9095|51.9688|51.1851|51.742|51.7423|51.5868|51.6215|52.008|52.009|52.0375|52.0122|51.901|51.901|51.9193|51.8289||51.546|51.6224|51.6295||52.1229|52.0587|52.1115||
2022-02-13 15:54:16|russ2000_0563|SCSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.608|8.612|8.612|8.612|8.612|8.5|8.5|12|14.68|8.7|8.7|12.992|12.992|12.992|13|19.272|21.376|21.4132|21.816|21.904|21.928|22.014|22.08|22.1224|22.3858|22.4435|22.7477|22.8008|22.8259|22.8457|22.8627|23.0016|23.2484|23.4459|23.46|24.32|24.368|24.4865|24.679|24.8537|25.0394|25.12|25.236|25.2537|25.3276|25.3302|25.3507|25.5064|25.6569|25.7252|25.8417|25.8417|25.8417|25.863|25.869|25.9374|26.2715|26.3495|26.3495|26.4082|26.5274|26.5659|26.5694|26.59|26.646|26.703|26.7244|26.892|26.9869|27.1099|27.1728|27.3714|27.5536|27.6048|27.6503|27.8274|27.8724|27.9718|28.0899|28.4723|28.5131|28.5395|28.5513|28.6591|28.5949|28.2142|27.0781|26.4211|25.6599|25.6147|25.1496|25.2495|25.314|25.4318|25.4403|25.5714|25.5722|25.5931|25.6077|25.7023|25.7058|25.4084|25.2411|25.3458|25.3458|25.3613|25.3613|25.4516|25.4664|25.4995|25.5286|25.6575|
2022-02-13 15:54:19|russ2000_0564|CWT|shares_outstanding|0|||||21.504|21.624|21.624|21.832|21.832|21.832|21.944|22.024|22.024|22.056|22.096|22.144|22.144|22.144|22.208|22.264|22.264|22.624|22.656|22.688|22.72|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.788|22.788|22.8|24.988|24.988|24.988|25.036|25.076|25.12|25.16|25.2|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.872|25.872|25.872|30.2917|30.292|30.364|30.364|30.364|30.364|30.364|30.364|30.364|30.364|30.364|33.864|33.864|33.864|33.864|36.69|36.69|36.734|36.744|36.744|36.78|36.78|36.8133|36.8139|41.3134|41.314|41.3329|41.3329|41.3337|41.332|41.4334|41.434|41.4334|41.4479|41.4899|41.4899|41.4899|41.53|41.6075|41.6047|41.6606|41.666|41.752|41.752|41.817|41.817|41.907|41.915|41.905|41.908|47.729|47.734|47.739|47.741|47.804|47.804|47.806|47.806|47.88|47.88|47.877|47.875|47.974|47.9709|47.9682|47.965|48.0217|48.0184|48.0151|48.012|48.074|48.07|48.068|48.065|48.134|48.14|48.145|48.532|48.714|49.398|49.84|50.334|50.835|51.535|52.608||
2022-02-13 15:54:22|russ2000_0565|EGOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.482|53.112|53.165|53.3196|55.437|55.6003|56.0386|56.051|56.0739|56.1601|56.2602|56.4862|56.5294|57.3473|58.0923|58.2335|58.2385|58.4411|58.7157|58.8526|58.9025|59.2417|59.3014|59.6405|60.0307|60.3671|61.0735|61.222|61.4883|61.5709|61.5739|61.7593|61.8603|61.9932|62.0313|62.318|62.655|62.76|62.793|62.9197|62.949|63.142|63.2395|63.447|63.485|63.672|63.7059|63.971|64.014|64.174|64.1781|64.458|64.508|64.625|64.6281|64.858|64.908|64.989|64.9926|65.217|65.26|65.299|65.3032|65.543|65.615|65.618|65.6367|65.911|65.976|65.979|65.9817|66.218|66.265|66.268|66.271|66.514|66.556|66.567|66.569|66.911|66.956|66.961|66.968|66.968|67.019|||||||
2022-02-13 15:54:23|russ2000_0566|UIS|shares_outstanding|0|||||13.6147|13.6147|13.6147|13.621|13.621|13.621|13.6369|13.6802|13.6802|13.6802|13.7529|13.7529|13.7529|14.0766|14.0766|14.9214|15.8612|15.8612|15.8612|15.8612|15.8555|15.8555|15.8656|15.836|15.8906|15.9906|15.9905|16.177|16.1838|16.1761|16.1741|16.22|16.1477|16.1668|16.1691|16.1764|16.2053|16.4881|16.4945|17.12|17.066|17.082|17.0852|17.0962|17.1013|17.1354|17.1397|17.1423|17.3403|17.488|17.4823|17.4843|17.4836|17.5201|17.581|24.9483|25.1398|25.4322|25.5205|25.6597|27.15|28.48|31.18|31.0582|31.1775|31.3014|31.4136|31.5379|31.6696|31.8096|31.9106|32.0494|32.1842|32.3184|32.4476|32.6202|32.7776|32.9171|33.0417|33.178|33.3316|33.4847|33.5931|33.7299|33.884|34.055|34.1272|34.1966|34.3012|34.3772|34.4578|34.5254|34.7753|34.9949|35.1525|35.61|35.6253|35.9564|36.2267|36.9888|37.0315|37.0338|42.2795|42.287|42.5747|42.6146|42.6248|42.6488|43.0332|43.1669|43.3378|43.4422|43.8216|43.9568|43.9736|43.9804|44.1352|43.642|43.9122|44|51.1086|50.6349|49.9273|49.7|49.9182|49.9337|49.9337|49.9|50.0576|50.0818|50.0833|50.1|50.407|50.4699|50.4733|50.5|50.9645|51.0132|51.0246|51.1|51.7674|51.7844|62.3947|62.4|62.97|63.0172|63.0379|63|67.0225|67.1158|67.1522||
2022-02-13 15:54:27|russ2000_0567|RRGB|shares_outstanding|0.004995004995||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1013|15.108|15.1505|15.1521|15.1882|15.2083|16.0209|16.0209|16.0518|16.0789|16.1984|16.1787|16.3255|16.4458|16.5051|16.5293|16.5537|16.5965|16.6185|16.7385|16.7659|16.7857|16.8384||16.8942|15.4619||15.5262|15.5521|15.58|15.6151|15.6014|15.621|15.5873|15.2425|15.2476|15.3222|14.6634|14.6707|14.6909|14.4695|14.2505||14.156|14.281|14.345|14.3954|14.298|14.344|14.033|14.1071|14.13|14.176|14.047|14.1111|13.652|13.292|13.069|12.8645|12.872|12.934|12.935||12.98|13.003|12.996||12.972|12.985|12.957|12.8827|12.8826|15.547|15.548|15.5806|15.622|15.717|15.722||
2022-02-13 15:54:30|russ2000_0568|OTTR|shares_outstanding|0|||||22.264|22.264|22.92|23.12|23.12|23.34|23.532|23.912|23.912|23.912|23.912|23.92|23.92|23.92|23.92|23.936|23.936|23.936|23.936|23.936|23.936|23.872|23.744|23.59|22.944|23.332|22.598|22.446|22.402|22.402|22.37|22.37|22.37|22.388|22.37|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.43|22.906|23.3|23.384|23.462|23.532|23.616|23.692|23.76|23.834|23.848|23.85|23.85|23.85|23.85|23.85|23.8529|24.3088|24.3175|24.6186|24.6535|24.6937|25.3219|25.3306|25.5922|25.5884|25.6832|25.7171|25.7238|25.8475|25.9457|26.0556|28.9769|29.1456|29.1707|29.3302|29.4012|29.447|29.4651|29.4991|29.5218|29.7278|29.7617|29.8475|29.8498|29.9201|30.1247|35.3845|35.4082|35.4664|35.5585|35.6833|35.8123|35.8384|35.9323|35.9323|36.0027|36.0027|36.0612|36.062|36.1017|36.1078|36.1644|36.1646|36.1684|36.2127|36.268|36.2694|36.2717|36.4125|36.6233|36.7974|37.2181|37.423|37.5656|37.7261|37.8572|38.0714|38.7033|39.2246|39.3481|39.4688|39.5551|39.5575|39.5575|39.6266|39.6514|39.6649|39.6649|39.7297|39.7549|39.7553|40.1576|40.3764|40.8488|41.0522|41.4699|41.5105|41.5387|41.54||
2022-02-13 15:54:34|russ2000_0569|SEM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.093|159.981|160.005|160.0101|161.0401|154.519|154.2732|154.1516|149.9366|145.2682|142.1581|139.8631|139.9912|140.5893|139.5136|139.6256|139.5461|140.261|130.7297|130.0028|130.9256|131.2333|131.088|131.374|131.1908|131.2333|131.2504|131.4722|131.2828|132.5968|132.7534|132.9295|133.885|134.1147|134.1043|134.3268|135.1403|135.2659|135.2629|134.564|134.1715|134.3281|134.3281|133.9701|134.7629|134.8507|134.8387|135.0054|134.145||
2022-02-13 15:54:35|russ2000_0571|NWBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||103.95|103.95|103.95|103.95|103.95|104.805|105.192|105.192|105.192|105.192|105.192|105.192|105.1942|105.2955|105.3855|105.3922|105.4462|106.5352|106.5465|106.5489|106.5532|106.5617|106.5617|106.5617|106.5905|106.6299|106.669|106.7102|106.7274|106.8499|106.8921|106.9867|107.035|107.1892|107.2348|107.3115|107.3773|107.5251|107.8505|107.9106|110.9929|113.5927|114.3546|114.3986|114.5593|113.1985|112.6874|112.7187|112.7515|112.566|111.1982|109.9225|109.5577|109.3057|109.0225|109.0529|109.098|109.1396|109.15|109.163|109.178|110.6419|110.681|110.775|110.8064|110.2951|107.7334|103.266|97.5764|97.493|97.5934|97.8809|97.8444|93.653|93.8023|93.8778|94.152|94.2437|94.4644|94.9497|94.9948|94.7215|94.5534|94.7407|101.7251|101.8717|101.8485|102.4729|101.2686|101.6994|101.9879|102.4781|102.5657|102.3948|102.5997|103.1229|103.2935|103.354|106.22|106.6146|106.6581|106.8591|106.9335|127.8384|127.8013|127.0195|127.2226|127.9079|126.5213|126.6122|
2022-02-13 15:54:39|russ2000_0572|PDLI|shares_outstanding|0|||||||||||||||||||||||||||||51.144|51.144|51.144||51.144|51.144|51.144|50.584|51.144|51.14|50.824|50.82|50.748|50.78|50.78|55.7|55.848|55.892|55.972|60.992|61.088|61.476|61.58|61.624|62.308|62.452|62.616|63.036|72.48|72.536|72.868|73.3919|74.048|74.112|74.22|74.381|74.476|74.56|74.892|77.124|78.2947|79.6982|86.424|87.152|87.276|87.648|87.823|88.499|88.691|88.499|89.025|89.179|89.184|93.651|93.715|93.886|94.141|95.118|95.402|95.857|105.931|106.8061|112.6461|112.0621|113.4691|113.8911|114.1281|115.0061|116.6036|116.831|117.0051|117.5771|118.0651|119.4221|119.2921|119.4318|119.4684|119.357|119.494|119.523|119.526|119.559|139.525|139.64|139.64|139.795|139.68|139.68|139.68|139.714|139.724|139.816|139.816|139.848|139.848|139.935|160.228|160.266|160.276|162.186|163.534|163.558|163.573|164.287|165.115|165.541|165.541|165.538|163.724|154.081|154.339|153.775|152.812|145.971|145.976|136.513|123.417|115.669|114.185|124.303|119.75|113.945|||||||
2022-02-13 15:54:40|russ2000_0573|KAMN|shares_outstanding|0|||||16.957|16.957|16.957|17.006|16.957|17.03|17.03|17.189|17.189|17.221|17.221|17.35|17.35|17.35|17.44|17.605|17.492|17.492|17.717|17.832|17.832|17.832|18.004|18.195|18.192|18.057|18.114|18.204|18.214|18.235|18.235|18.262|18.189|18.164|18.113|18.096|18.692|17.964|17.976|18.094|18.236|18.227|18.227|18.204|18.296|18.357|18.419|18.439|18.579|18.635|18.701|18.7558|18.881|18.948|19.013|20.601|23.724|23.704|23.677|23.683|23.557|23.526|23.273|23.125|23.159|23.2007|22.2316|22.2676|22.3722|22.4414|22.3663|22.2932|22.3988|22.4413|22.437|22.472|22.472|22.58|22.61|22.6436|22.682|22.7742|22.717|22.762|22.81|22.855|23.063|23.904|24.021|24.064|24.0839|24.1433|24.3458|24.5195|24.6243|25.1434|25.3488|25.392|25.4618|25.4792|25.639|25.6672|25.7504|25.7665|25.9249|25.9487|25.9876|26.0261|26.1917|26.3533|26.276|26.2374|26.3473|26.4155|26.5353|26.6038|26.6952|26.7514|26.7804|26.8594|26.993|27.0851|27.0981|27.1323|27.2277|27.1821|27.0914|27.0376|27.0631|27.0915|27.12|27.1081|27.1517|27.8987|27.8333|27.8155|27.8939|28.0058|27.9793|27.8718|27.9132|27.9778|27.9458|27.8391|27.6171|27.6635|27.6774|27.7229|27.8101|27.8367|27.8502||
2022-02-13 15:54:43|russ2000_0576|KWR|shares_outstanding|0|||||10.357|10.363|10.369|10.381|10.381|10.411|10.418|10.435|10.435|10.33|10.139|10.45|9.915|9.942|9.927|9.639|9.927|9.927|9.655|9.664|9.655|9.48|9.465|9.468|9.398|9.415|9.411|8.921|8.962|8.978|9.002|9.028|9.065|9.104|9.154|9.188|9.206|9.219|9.229|9.242|9.258|9.265|9.218|8.819|8.804|8.81|8.816|8.803|8.672|8.555|8.564|8.62|8.642|8.691|8.71|8.72|8.779|8.796|8.804|8.894|8.905|8.917|8.925|8.934|8.806|8.8123|8.8256|8.8514|8.9482|9.1085|9.1228|9.1644|9.1644|9.3071|9.3191|9.3219|9.3533|9.4504|9.5416|9.6098|9.6243|9.6552|9.6595|9.6688|9.6686|9.7116|9.7179|9.7264|9.8042|9.866|9.8737|9.926|10.0711|10.1148|10.1271|10.1472|10.269|10.6123|10.8328|10.8333|10.997|11.0499|11.0724|11.0855|11.1518|11.2586|11.3762|11.4921|11.5311|12.8233|12.8751|12.9115|12.9508|13.0106|13.0819|13.0949|13.1397|13.1685|13.1873|13.1961|13.2267|13.2422|13.2693|13.3009|13.3325|13.3369|13.3056|13.2881|13.236|13.2498|13.2571|13.2778|13.2908|13.31|13.2993|13.308|13.3226|13.3308|13.3344|13.338|13.3337|13.3379|17.7307|17.7352|17.7523|17.7996|17.8305|17.8506|17.8751|17.8781|17.8886||
2022-02-13 15:54:47|russ2000_0577|AIN|shares_outstanding|0||||||||||||||||||||25.315|25.315|25.532|25.69|26.145|26.138|26.117|26.142|26.956|26.218|26.252|26.292|26.391|26.435|26.472|26.503|26.537|26.569|26.601|26.656|26.7|26.74|26.779|26.81|26.844|31.157|30.947|31.235|31.271|31.5875|31.6965|31.9205|31.8539|31.8761|32.0114|31.9579|32.0134|32.1971|32.3161|32.5412|32.415||31.4655|30.2798|30.2343|30.2999|30.3539|30.4088|30.467|30.5752|30.6476|30.7206|30.8065|30.9227|31.1732|31.2241|31.382|32.0225|32.2892|32.3497|34.5906|32.512|32.6819|33.3002|33.1645|33.1062|33.1303|31.7216|31.4092|31.6965|31.8165|32.2317|31.7391|29.7518|29.0824|29.1407|29.2141|29.3288|29.4563|29.5254|29.5718|29.6809|29.8444|29.8824|29.9948|30.6839|30.7876|30.8408|31.0001|31.0369|31.0994|31.1506|31.1938|31.2|31.2|31.2|31.3|31.3|31.3|31.4|31.4|31.6|31.6476|31.7265|31.7687|31.8218|31.8405|31.8522|31.861|31.9514|32.0098|32.014|32.0187|32.0826|32.1014|32.1062|32.1098|32.1592|32.1752|32.195|32.1984|32.2503|32.2632|32.2657|32.2657|32.2938|32.3052|32.3075|32.308|32.321|32.3367|32.3371|32.3424|32.3685|32.3807|32.3809||
2022-02-13 15:54:51|russ2000_0578|RFP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.1|97.1|97.1|97.1|97.1|97.1|98.8|96.7|94.8|94.8|94.8|94.5|94.5|94.6|94.6|94.6|94.8|94.8|91.6|89.3|89.5|89.5054|89.5|89.5|89.8|89.8|89.8|89.8|90.2|90.3|90.3|90.3|90.8|91.1|90.8|89.3|86.7|87.4|87.1|82.6|80.8|79.5|79.1|77.9||
2022-02-13 15:54:53|russ2000_0579|CMO|shares_outstanding|0|||||||||||3.3718|3.3718|3.3718|3.3718|3.3718|3.3718|3.3718|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.889|4.8888|4.8888|4.8888|4.8888|4.8888|4.9032|4.9032|6.4925|8.1435|8.2378|8.3228|8.3695|8.4428|8.4655|8.4925|8.5158|8.59|8.5678|8.5902|8.6|8.6012|8.617|8.6817|8.816|9.0348|9.3185|10.2548|11.1858|11.959|12.764|13.6965|14.6352|15.1132|||15.1365|14.6755|14.5848|14.3905|14.214|11.3395|11.295|11.2945|12.641|12.6412|13.783|13.855|13.862|13.863|13.88|13.902|13.962|13.97|14.008|14.017|14.015|14.837|16.074|17.618|18.867|18.871|19.043|19.043|19.043|19.043|19.028|19.043|19.253|19.2556|19.3925|30.9216|40.819|49.918|56.071|58.7802||63.1347|63.874|69.098|69.319|70.116|70.129|70.129|70.259|74.994|81.311|85.256|88.287|92.951|97.456|98.956|96.229|95.532|95.761|95.761|95.807|95.767|95.767|95.811|95.848|95.812|95.79|95.825|95.825|95.947|95.947|95.989|95.989|96.063|96.063|96.105|95.698|92.494|92.446|91.068|85.277|85.58|85.549|94.606|94.606|96.395|96.395|||||||
2022-02-13 15:54:54|russ2000_0580|GES|shares_outstanding|0.604006163328||||||||||||||||||||||||||||||||||||||||||||||||||||||85.364|85.364|85.796|85.796|85.796|85.796|85.804|85.804|85.814|85.814|85.838|85.926|86.252|86.61|86.814|86.8336|86.9401|87.0787|87.2479|87.2479|87.7076|87.7329|87.1458|87.2338|87.3664|86.156|86.2912|86.2906|86.3548|86.9317|87.8869|87.8887|88.1174|88.334|88.4211|88.4217|88.7864|89.0133|90.8479|90.8682|91.2335|91.3792||93.5383|93.9643|94.2724|94.3481|94.9842|94.1262|94.2024|91.9803|92.0201|92.0589|92.3684|92.8971|93.3188|91.7905|91.8802|92.3108|92.5737|92.7598|92.7787|89.7073|89.9709|85.166|85.2038|85.3247|84.785|84.8464|84.8557|84.9786|85.2496|85.2574|85.2249|85.3688|85.6999|85.7634|83.7736|84.0123|84.3263|84.3865|84.3831|82.7616|83.2557|83.271|82.8431|80.3743|80.957|81.0302|81.0075|81.7266|71.6729|71.0072|65.6391|66.0691|67.6442|63.6105|63.6268||64.4443|64.968|64.9746||
2022-02-13 15:54:57|russ2000_0581|RESI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8107|7.8107|25.0672|25.0872|42.2867|57.1148|57.1621|57.1866|57.1922|57.2032|57.2162|55.9909|55.581|54.6958|54.4652|53.8696|53.6676|53.5278|53.3594|53.448|53.448|53.4921|53.5618|53.6302|53.6302|53.6302|53.8265|53.8805|53.9336|54.1124|58.7471|58.7471||||||
2022-02-13 15:54:57|russ2000_0582|NTGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2987|28.541|28.619|30.2599|30.642|31.0016|31.4546|31.8172|32.6342|32.9414|32.9636|33.1427|33.41|33.73|33.9605|34.6133|35.0148|35.1722|35.2436|35.3432|35.4237|35.4237|34.3766|34.3793|34.4561|34.6232|34.7326|35.1409|35.4191|35.8374|36.1734|36.5143|37.4832|37.5609|37.6469|37.9039|38.0509|38.2727|38.3416|38.4931|38.6684|38.7599|36.8395|36.5611|35.9104|34.587|34.709|34.641|32.1432|31.5093|32.601|32.5652|32.7612|33.0786|32.9584|32.454|31.6045|31.4699|31.3196|31.5514|31.8082|31.746|31.5624|31.467|31.11|30.581|29.925|29.5923|29.684|30.166|30.3992|30.7579|30.495|29.265||
2022-02-13 15:55:00|russ2000_0583|INDB|shares_outstanding|0||||||||||||||4.998|4.998|4.998|5.046|5.046|5.046|5.046|5.064|5.064|5.086|5.097|5.111|5.114|5.133|5.127|5.168|5.18|5.196|5.208|5.208|5.208|5.208|5.208|5.208|5.208|5.208|14.408|14.408|14.408|14.408|14.409|14.409|14.409|14.419|14.434|14.46|14.473|14.485|14.508||||12.7004||||12.8368||||12.1008||||11.9891|14.2301|14.248|14.2515|14.2549|14.2672|14.2751|14.311|14.3275|14.3275|14.4429|14.4488|14.4615|14.522|14.5285|14.6076|14.6282|14.6668|14.6979|15.2904|15.3258|15.3636|15.3811|15.3966|15.4138|15.257|15.0655|14.6743|14.5175|14.1979|13.8005|13.7238|13.578|16.0997|16.1021|16.1079|16.2855|20.9124|20.9162|20.9302|20.9354|21.167|21.2016|21.2033|21.2208|21.4072|21.4542|21.4651|21.4998|21.6083|21.6277|21.6669|22.774|22.8713|22.9043|22.9593|23.806|23.8781|23.9041|23.9117|23.9987|26.1236|26.1588|26.2122|26.2364|26.2936|26.3099|26.3205|27.0058|27.0468|27.4312|27.4378|27.4502|27.5123|27.5325|27.5408|28.0804|28.1375|34.3211|34.3668|34.3774|33.26|32.9421|32.9555|32.9657|33.0249|33.0379|33.0438|47.3498|
2022-02-13 15:55:04|russ2000_0584|GLT|shares_outstanding|0|||||52.16|52.172|52.172|52.172|52.172|52.172|50.9|50.884|50.9|50.884|50.156|49.228|50.156|49.228|49.228|48.472|49.228|48.472|48.472|48.022|48.022|48.022|48.022|46.976|46.855|46.667|45.008|45.174|45.2|45.172|44.886|44.63|44.912|44.296|44.017|44.629|44.038|44.082|43.945|54.362|44.187|44.098|44.146|54.362|44.385|44.385|43.527||42.742|42.651|42.527|42.54|42.207|42.093|42.197|42.15|41.951|41.993|42.045|42.085|42.158|42.194|42.225|42.2463|42.3149|42.3584|42.4158|42.3908|42.4621|42.627|42.7171|42.7504|43.3069|43.583|43.6245|43.6442|43.7079|43.7079|43.7672|43.7824|43.8268|43.8268|43.8951|43.9498|43.9766|43.9988|44.0685|44.1322|44.4492|44.7362|44.7826|44.8212|45.0259|45.0624|45.112|45.1413|45.2337|45.2711|45.3163||45.4746|45.5636|45.5966|45.7062|45.7519|45.8238|45.8596|45.9762|45.9998|45.7154|43.6149|42.6504|42.629|42.6604|42.8553|42.784|42.8886|43.0834|43.2744|43.1279|43.201|42.9044|42.9425|43.0544|43.1873|43.3582|43.4065|43.42|43.4959|43.5477|43.5496|43.5496|43.5584|43.5839|43.5864|43.6139|43.6954|43.7791|43.7821|43.9587|44.0231|44.1712|44.1712|44.2485|44.3084|44.3678|44.3678|44.3678|44.4517|44.5251|44.5251||
2022-02-13 15:55:08|russ2000_0585|SPSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2111|23.2151|23.2555|23.6991|23.7634|23.91|23.9602|24.2777|24.3738|24.7728|29.3668|29.6255|30.0033|30.2822|30.5424|32.1842|32.3654|32.4601|32.5529|32.6975|33.0505|33.1267|33.2418|33.448|33.7635|33.8909|34.078|34.1623|34.4011|34.4436|34.4481|34.254|34.2199|34.3196|34.6051|34.6915|34.9354|34.9362|34.9019|34.8633|34.9928|35.1261|35.2916|35.4872|35.8616|35.8594|35.9642||
2022-02-13 15:55:10|russ2000_0586|BJRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.408|6.408|6.408|6.408|6.408|6.408|6.408|6.408|6.408|7.658|7.658|7.658|7.6583|7.6583|7.6583|7.6583|7.6583|7.6583|8.4583|11.7669|11.768|12.3911|19.1422|19.3047|19.305|19.33|19.405|19.46|19.649|19.679|19.737|19.752|19.813|22.586|22.607|22.731|22.742|22.908|22.916|22.92|26.061|26.087|26.099|26.333|26.358|26.361|26.364|26.718||26.7331|26.744|26.774|26.774|27.014|27.086|27.147|27.322|27.558|27.698|27.709|27.749|27.9651|27.984|28.022|28.072|28.1608|28.193|28.223|28.295|28.4536|28.185|26.868|26.229|26.347|25.564|25.328|24.672|24.124|24.165|23.618|22.332|21.5596|21.549|20.746|20.485|20.6725|20.996|21.26|21.058|20.8759|20.51|19.412|19.149|18.75|22.261|22.301|22.318|23.219|23.267|23.296||
2022-02-13 15:55:13|russ2000_0588|ARR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8984|3.9062|3.9062|3.9062|3.9062||3.9062|3.9062|3.9062|0.288|0.288|0.9268|0.9268|2.0552|4.0318|9.3476|10.5948|11.9296|22.2045|23.5232|38.6216|38.6266|46.7566|46.3421|46.3631|44.7016|44.6378|44.6486|44.6594|44.1449|44.0469|43.7839|42.028|36.682|36.692|36.703|36.713|36.723|36.7323|41.2407|41.571|41.8774|41.9027|41.928|42.3355|43.702|59.791|59.192|58.889|58.877|58.881|64.689|64.7302|65.29|69.748|83.0987|87.7087||
2022-02-13 15:55:15|russ2000_0589|BCEI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3538|0.3538|0.3586|0.359|0.3595|0.3609|0.3611|0.361|0.361|0.362|0.3621|0.3696|0.37|0.4447|0.4459|0.446|0.4459|0.4448|0.4447|0.4453|0.4451|0.4477|20.4297|20.4534|20.4535|20.4536|20.5348|20.5439|20.5439|20.5586|20.633|20.6346|20.6437|20.6551|20.8263|||||||
2022-02-13 15:55:16|russ2000_0590|INSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7032|2.707|3.2656|3.2797|3.2844|3.2883|3.2917|3.2932|3.2977|3.3139|3.3139|3.3186|3.3118|3.8347|3.8382|3.8395|3.8395|3.8404|3.841|4.4894|4.4987|4.5091|5.3519|6.6526|10.0151|10.0229|10.0241|10.1328|10.1328|12.1708|12.1825|12.1904|12.1904|12.2306|12.2316|12.2494|12.4972|12.9433|13.0208|13.0208|13.0208|13.0296|13.0346|15.6537|24.8281|24.8333|24.8333|24.8333|24.8749|24.8749|31.179|31.4882|31.5719|31.9998|39.1009|39.1377|39.2689|39.2764|49.6055|49.8061|50.0018|61.7439|61.8037|61.814|61.8729|61.8779|61.8779|62.0199|62.0878|62.3764|76.5684|76.6105|76.6231|77.0388|77.0857|77.3075|77.5964|89.2075|89.3107|89.6824|89.8595|101.4341|101.8037|102.7631|103.2787|115.2393|118.3555||
2022-02-13 15:55:18|russ2000_0591|UFPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||50.94|50.94|51.12|51.12|51.12|51.12|51.12|51.123|51.123|51.006|51.114|51.117|51.12|51.219|51.51|51.519|52.716|52.731|62.1|62.118|62.13|61.998|62.319|62.031|60.636|60.1805|60.5511|60.1869|59.1573|59.148|59.4079|59.3558|53.364|53.379|53.727|53.4498|53.2259|53.082|53.214|53.3649|53.4407|53.4938|53.6603|53.7157|54.0068|54.3648|54.8592|55.1411|55.2079|55.8794|56.5081|56.5531|56.5767|56.904|57.0739|57.0282|56.7235|56.8222|56.9689|57.2264|57.2666|57.5363|57.9261|58.0672|57.8538|58.0842|57.9898|57.8745|57.9994|58.5749|58.5768|58.668|58.8714|59.1469|59.2059|59.3712|59.3988|59.6058|59.6805|59.7002|59.8448|60.1463|60.2131|59.9247|59.9534|60.3596|60.3985|60.4003|60.4251|60.9033|60.9224|60.9928|61.0262|61.5541|61.2653|61.1742|61.1919|61.5439|61.6324|61.6562|60.8837|61.3524|61.3667|61.3902|61.4086|61.1025|61.1692|61.1866|61.2058|61.8383|61.8507|61.8878||
2022-02-13 15:55:22|russ2000_0592|FSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.5256|60.5256|59.7946|59.7946|70.0344|70.0344|70.7663|70.7663|70.7663|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|79.6807|79.6807|79.6807|79.6807|79.8374|81.4374|81.4374|81.4374|82.9374|82.9374|82.9374|82.9374|82.9374|82.9374|82.9374|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2692|107.2692|107.3282|107.3282|107.3282|107.3282|107.3948|105.6327||
2022-02-13 15:55:24|russ2000_0593|PFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5383|61.5383|61.5383|61.5383|60.6001|60.1496|78.6053|74.8513|74.0788|72.5857|72.5857|69.3725|68.6618|67.7773|64.9377|63.564|63.2335|66.6894|64.1855|61.4229|59.6469|59.6737|59.6746|60.0497|60.2715|60.2709|59.8367|59.8247|59.8218|59.9192|59.9236|59.9224|59.9211|60.0344|60.0345|60.0327|59.9682|60.183|60.1411|60.1568|59.938|59.9686|59.8637|59.8637|59.9176|59.8578|64.8885|64.8873|64.9059|65.172|65.2878|65.3782|65.4894|65.7326|65.8136|66.0284|66.0823|66.3544|66.4418|66.4678|66.535|66.4426|66.7809|66.8278|66.3255|66.5028|66.4053|65.7605|65.7879|65.7707|65.7412|78.4812|77.6111|77.7986|77.8415|77.2265|76.97|
2022-02-13 15:55:26|russ2000_0594|EXLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0887|28.1132|28.4605|28.5713|28.6615|28.7274|28.7733|28.8153|28.8477|28.8546|28.9238|28.925|29.179|29.0311|29.0925|29.2091|29.2799|29.438|29.5926|29.9895|31.1239|31.1731|31.5494|31.9732|32.1143|32.2038|32.6227|32.7171|32.8998|32.1722|32.6343|32.7342|32.778|32.9055|33.2948|33.2135|33.0835|33.0912|33.4092|33.4695|33.5234|33.6281|33.7722|33.6917|33.805|33.8887|34.443|34.2883|34.2533|34.2225|34.3654|34.2063|34.1079|34.1852|34.316|34.3206|33.9535|33.5594|33.5269|33.2497|33.3439||
2022-02-13 15:55:28|russ2000_0595|INN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.278|27.278|27.278|27.278|27.278|27.278|30.7561|31.5012|46.1597|65.678|65.9625|83.4518|85.4024|85.5286|85.8572|85.9203|86.1497|86.3922|86.5366|86.5957|86.7935|87.2198|87.2677|87.315|93.5255|93.8112|104.2388|104.2666|104.2871|104.6838|104.7441|104.7457|104.7832|105.0801|105.1266|105.1653|105.1695|105.5744|105.6968|105.696|105.7088|106.1187|106.4163|106.4458||
2022-02-13 15:55:30|russ2000_0598|ARNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2684|2.2684|2.2688|2.2747|2.7559|2.7572|2.7585|2.7662|2.7688|2.7717|2.7585|2.8443|2.8569|2.8569|2.5559|2.5593|2.5319|2.6531|2.6566|3.5206|3.5321|3.5388|3.5491|4.7252|4.7356|4.7465|5.7771|6.0954|6.1052|7.2172|7.376|7.3844|7.3954|7.4044|7.41|7.4194|9.2625|9.2718|9.2814|10.1127|11.2346|12.1412|12.1516|13.3744|14.5962|14.6025|14.6093|18.0492|21.6818|21.7293|21.7476|21.7669|21.8254|21.8574|21.8816|21.9485|21.9836|22.0115|22.0322|24.2003|24.2242|24.255|24.2871|24.2955|24.3256|24.3|24.3401|24.7729|31.775|39.2202|39.2807|49.1967|49.3|49.4|49.423|49.5486|49.8026|49.8252|50.171|50.2967|57.5749|58.0438|58.6112|60.6191|61.045|61.2802||
2022-02-13 15:55:33|russ2000_0599|NAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.814|11.814|11.814|11.814|9.707|9.707|9.707|9.707|9.707|9.707|9.707|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|13.0678|13.0678|16.6445|16.6445|21.0464|21.0464|21.0464|21.0464|26.9141|26.9141|29.9753|29.9753|29.9753|29.9753|34.3733|34.3733|34.3733|37.8937|42.2049|42.2049|42.2049|46.8988|46.8988|46.8988|46.8988|46.8988|47.2248|47.2988|47.3034|52.9156|52.9156|52.9156|52.9156|66.0153|66.0383|66.0383|75.382||89.182|89.182|89.182|89.182|89.182|89.182|89.182|89.3197|89.3197|101.9697|101.9697|101.9697|101.9697|101.9697|141.9697|141.9697|141.9697|141.9697|141.9697|141.9697|141.9697|142.608|147.2306|147.2306|149.6527|150.834|151.4461|153.319|158.465|171.9644|180.8615|
2022-02-13 15:55:36|russ2000_0600|AAWW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2279|38.2309|38.2309||38.2506|38.2643||||||||||||3.6501||19.8153|19.898|20.0491|19.9963|20.6093|21.2814|21.3332|21.3485|21.6362|21.6785|21.7448|21.7623|21.0618|21.0796|21.0958|21.0981|25.7008|25.8261|25.8245|25.8874|25.937|26.2413|26.2829|26.3022|26.3048|26.4216|26.4396|26.4423|26.4434|26.1569|25.2378|25.0375|25.0386|25.1596|25.2561|24.804|24.8077|25.0029|25.0506|24.631|24.6367|24.8121|24.8281|25.0091|25.0172|25.2584|25.2657|25.2831|25.2925|25.5607|25.575|25.5903|25.5903|25.8505|25.8541|25.8674|25.8709|26.1262|26.1359|26.1385|27.5173|29.0066|29.0247|29.0251||
2022-02-13 15:55:38|russ2000_0601|KNL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.5096|51.4935|52.2731|52.0382|53.184|51.1694|48.807||49.6847|49.9816|50.2884|49.2871|48.4125|47.6975|46.7918|47.0803|47.0199|47.0199|47.0182|46.9347|47.0047|47.0004|47.027|46.9015|47.8152|47.8349|47.8031|47.7487|47.9435|47.9322|47.9078|47.8406|48.1926|48.1921|48.1783|47.0595|48.3754|47.3738|47.3799|48.7234|48.8564|48.8169|48.7982|48.822|49.0468|49.0926|49.1236|49.0963|49.3641|49.3218|49.3238|49.3396|49.5008|49.4097|49.4107|49.4312|49.7577|49.7776|48.878|49.775|50.649|50.718|||||||
2022-02-13 15:55:39|russ2000_0602|GPRE|shares_outstanding|0.295319148936|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3962|6.0027|6.0027||6.0028|6.0406|7.2448||7.8195|7.8215|7.822|24.9034|24.9335|24.9546|24.9644|31.3404|31.3529|31.3692|35.781|36.4158|36.4186|36.4145|32.9049|29.5903|29.5839|29.6555|29.6784|30.1164|30.1156|30.1981|30.4773|37.408|37.4062|37.564|37.611|37.9481|37.9494|38.0865|37.8899|38.4674|38.4644|38.2445|38.3685|38.6657|40.8399|41.4841|41.1622|41.376|41.3833|41.4297|41.4144|41.3867|41.3863|38.1861|35.9552|35.4941|35.4941|35.6534|35.6583|44.6397|44.6269|48.1872|53.596||
2022-02-13 15:55:41|russ2000_0604|ESNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5382|86.491|86.494|86.528|86.524|92.546|92.574|92.659|92.653|92.65|93.07|93.106|93.102|93.105|93.377|93.424|98.423|98.434|98.102|98.128|98.128|98.139|98.364|98.396|98.385|98.394|98.602|112.423|112.4233|112.423|112.847|112.481|110.915||
2022-02-13 15:55:42|russ2000_0605|PRK|shares_outstanding|0|||||||||||||||||||||||||||||7.0627|7.0627|7.9451|7.8169|7.818|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.9346|7.9346|7.9346|7.9346|7.8978|7.8905|7.8747|7.8768|7.8737|7.8695|7.8716|7.8369|10.3928|10.3592|10.3645|10.3215|10.2837|10.2606|10.2627|10.2586|10.246|10.2229|10.228|10.1789|11.3801|11.243|11.3179|14.7504|14.7246|14.6755|14.6378|14.6292|14.5924|14.5235|14.4816|14.4644|14.4486|14.458|14.455|14.4013|14.2848|14.2955|14.3352|14.3428|14.2805|14.189|14.0926|14.0089|13.9325|13.8285|13.9215|14.5883|14.2475|14.062|13.9646|13.9646|13.9646|13.9645|13.9717|13.9717|14.1549|14.26|14.8828|14.8828|15.2069|15.3022|15.3989|15.3989|15.3989|15.3989|15.4059|15.4059|15.4059|15.4059|15.412|15.412|15.412|15.412|15.412|15.3924|15.3924|15.3924|15.3924|15.3709|15.3709|15.3407|15.3308|15.3308|15.3308|15.3308|15.3407|15.2971|15.2971|15.2771|15.2882|15.3011|15.2511|15.6865|15.6982|15.6305|16.4176|16.333|16.3464|16.2955|16.2964|16.3008|16.3142|16.336|16.3408|16.2062|16.2196|
2022-02-13 15:55:46|russ2000_0606|ELGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:55:46|russ2000_0607|SSTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8383|33.513|33.517|33.692|35.004|35.071|35.196|35.334|35.43|35.603|35.823|35.981|36.076|35.686|35.113|34.909|35.115|34.816|34.551|34.612|34.66|34.712|34.881|34.952|35.015|35.06|35.201|35.258|35.448|35.497|35.561|35.687|36.218|36.245|36.452|36.615|36.591||
2022-02-13 15:55:47|russ2000_0608|MTSC|shares_outstanding|0|||||15.944|15.956|16.148|15.956|16.58|16.244|16.444|16.268|16.472|16.544|17.068|17.068|17.164|17.324|17.628|17.628|17.628|17.628|17.724|17.724|17.708|18.244|18.376|18.42|18.504|19.408|18.052|18.056|18.06|17.64|17.776|17.908|18.04|17.928|18.38|17.94|17.94|17.916|18.176|18.224|18.328|18.424|18.272|17.78|17.692|18.164|18.392|18.756|18.766|18.722|18.348|18.186|18.158|18.134|18.308|18.318|18.414|18.414|18.579|18.615|18.63|20.856|20.884|20.887|20.7868|20.8492|20.7483|20.6966|20.6105|20.834|21.031|21.056|21.072|21.184|21.208|21.132|21.072|21.172|20.72|20.884|21.124|20.348|19.652|19.72|19.768|19.652|19.664|19.072|18.2|18.172|18.216|18.2|17.7351|17.8841|17.704|17.624|17.536|16.864|16.976|16.86|16.7536|16.672|16.564|16.561|16.368|16.24|15.264|15.3184|15.548|15.596|15.632|15.772|16.028|16.052|15.64|15.664|15.76|15.62|15.408|15.28|15.18|15.08|15.18|15.036|14.916|14.9|14.932|14.8303|14.728|16.66|16.66|16.712|16.7409|16.832|17.76|17.78|17.792|17.844|17.856|17.872|17.9|18.736|19.124|19.156|19.188|19.22|||||||
2022-02-13 15:55:49|russ2000_0609|PMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7353|16.7353|16.7353|16.7353|16.7353|16.8323|16.8323|27.7628|27.7917|27.8746|28.4046|31.0239|41.4664|58.9037|58.9045|58.9902|59.0775|70.4533|70.4581|73.9295|74.1391|74.1396|74.5102|74.5852|74.8119|73.7924|73.7674|68.6871|67.7233|67.0361|66.6973|66.7111|66.8425|65.8756|61.3341|60.883|60.9508|60.9514|60.9514|68.4124|78.6074|90.3451|100.1822|99.8414|99.2753|98.7894|97.8626|97.9384|97.9112|97.0067|94.8973|
2022-02-13 15:55:50|russ2000_0610|EGBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9113|5.9046|5.9061|5.9061||5.9046|5.9046|5.9046|5.9046|5.9046|5.9081|5.9202|5.9202|5.9202|5.9223|5.9235|5.9312|5.9259|5.9449|10.9589|10.9592|11.0461|11.0512|11.0586||11.1504|11.1611|11.2852|11.3018|11.3789|11.4024|11.4051|11.4685|11.5227|11.5913|11.7628|11.7628|11.8462|11.9656|12.6861|14.0196|14.0196|14.0403|21.4559|21.4876|21.5971|21.6182|21.639|21.6704|21.7927|21.8339|21.8801|21.9481|22.2422|22.6504|24.244|25.2504|25.7282|25.7645|25.7992|25.8859|25.9752|25.9857|26.0223|30.1394|33.3035|33.3946|33.4055|33.4679|33.5816|33.5849|33.5909|34.0238|34.1101|34.1699|34.174|34.1852|34.3031|34.3051|34.3085|34.3879|34.5372|34.5399|33.7205|33.2415|32.1973|32.2248|32.2286|31.7797|31.9604|31.9616|31.9475|31.9501|
2022-02-13 15:55:53|russ2000_0611|MDC|shares_outstanding|0|||||30.0401|30.0401|29.8511|30.0426|34.4513|34.4539|34.4539|37.1319|37.1319|48.3452|49.5066|49.9047|49.8467|49.9853|50.1818|46.7556|48.7156|44.3018|44.1431|40.3389|41.5709|40.0316|40.0316|40.0316|48.0303|50.7965|50.7965|50.7965|50.7965|50.7965|50.8091|50.3153|50.9981|50.8267|50.8746|51.1971|51.3457|51.6833|51.8647|45.9771|47.917|47.9648|51.643|47.5466|48.606|48.4599|48.6966|48.9634|48.5229|47.4479|45.5572|45.527|||44.2859|44.7818|45.2652|45.522|45.9298|55.3404|56.073|56.078|56.1812|56.1812|54.2477|53.7744|52.9688|49.085|54.207|55.436|55.2438|55.3149|55.9037|56.2678|55.4481|54.9883|53.9084|54.8977|55.3384|55.8623|56.0628|55.9025|56.4824|57.1961|57.7688|57.8707|58.9606|59.032|59.409|59.4777|59.4963|59.7396|60.4764|60.6338|60.6298|60.9552|61.2991|61.3017|61.5702|60.9552|61.8877|62.1192|62.1298|62.2588|62.352|62.3506|62.3506|62.3546|62.557|62.8678|62.7937|63.4329|63.4649|63.4775|64.3513|64.4137|64.6399|64.6399|64.6462|64.5329|64.5763|64.5697|64.5697|64.5895|64.6139|64.6606|64.662|64.6646|64.8212|64.8239|64.8571|64.8564|65.0637|65.3315|65.4218|65.4621|65.5746|65.8269|66.0354|66.0361|66.4426|66.8762|67.6052|67.581|68.0967|68.4557|70.0548|70.0392|70.2652|70.6196|70.6796|70.6681|
2022-02-13 15:55:56|russ2000_0612|NBTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||12.82|12.849|12.88|12.919|12.945|13.147|13.028|13.047|13.079|12.954|12.987|13.663|13.6144|13.4916|13.4338|13.6819||||13.895||||27.1234||||25.5526||||17.9715|18.1|18.5223|23.6926|23.7251|23.8215|24.7656|24.3358|33.1048|33.2013|33.1812|32.7308|32.6494|32.3994|32.4208|32.7053|32.8087|32.8725|32.6148|32.7599|32.8568|32.4244|32.3705|32.4|32.2995|34.3331|33.8831|34.0609|34.2559|34.0119|33.3262|32.2352|32.3261|32.074|32.1556|32.5343|32.6482|34.252|34.2922|34.3341|34.3482|34.4345|34.4865|34.4701|34.5028|34.4543|33.588|33.1033|33.1567|33.2406|33.7358|33.7427|33.7754|43.7411|43.5347|43.2738|43.513|43.6007|43.6988|43.7068|43.8965|43.9768|43.6854|43.1863|43.4307|42.8618|42.9929|43.1442|43.2578|43.4424|43.5101|43.5289|43.5428|43.6157|43.6472|43.6613|43.673|43.7399|43.7694|43.7866|43.7966|43.5874|43.6084|43.6114|43.6291|43.4252|43.4554|43.3377||
2022-02-13 15:56:00|russ2000_0614|CLDT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0766|9.2016|9.2088|9.2088|13.8209|13.8209|13.8209|13.8209|13.9089|13.9089|13.9089|13.9089|17.5822|22.5581|25.8081|26.2956|26.3908|26.8778|33.9977|34.1737|38.2977|38.3067|38.3071|38.3089|38.3477|38.3526|38.3597|38.367|38.4027|39.2257|39.8395|45.3753|45.8696|45.8768|46.5142|46.537|46.571|46.9184|46.9229|46.9284|46.9604|46.9658|46.9716|46.9735|48.5182|48.7566|48.7678||
2022-02-13 15:56:01|russ2000_0615|ECOL|shares_outstanding|0|||||4.346|4.346|4.346|4.346|4.346|4.346|4.349|4.355|4.355|4.36|4.36|4.396|4.36|4.396|4.396|4.396|4.396|4.396|4.396|4.411|4.411|4.436|4.436|4.436|4.436|4.436|4.436|4.438|4.492|4.509|5.784|6.861|7.242|7.246|7.308|7.381|7.721|7.777|7.783|7.784|7.819|7.819|7.819|7.819|7.819|7.826|7.826|7.826|7.8256|7.9042|7.9679|8.01|8.0153|8.1133|8.3707|8.4625|13.4984|13.4984|13.4984|13.5573|13.5573|13.5579|13.6485|13.704|13.704|13.714|13.7115|13.7296|13.7553|13.7207|13.7206|13.7665|14.4165|14.4235|14.529|14.5393|16.9609|16.9657|16.9679|17.0331|17.1752|17.2122|17.3802|17.3985|17.4413|17.6357|17.6359|17.7424|18.0641|18.1347|18.139|18.174|18.2244|18.2306|18.2311|18.246|18.246|18.252|18.2993|18.3043|18.3043|18.151|18.151|18.151|18.184|18.187|18.187|18.192|18.21|18.218|18.225|18.227|18.245|18.252|18.252|18.314|18.411|18.506|18.515|21.519|21.53|21.611|21.627|21.631|21.659|21.706|21.734|21.739|21.76|21.774|21.773|21.773|21.814|21.825|21.847|21.846|21.923|21.968|22.032|22.032|22.067|22.089|22.081|31.461|31.503|31.139|31.144|31.512|31.512|31.512|31.512||
2022-02-13 15:56:05|russ2000_0616|CATO|shares_outstanding|1|||||||||||||32.0375|32.0375|32.0375|32.0375|32.1049|32.8351|33.075|32.916|32.916|32.916|32.9205|32.934|37.91|32.4273|33.0285|33.0285|32.973|32.973|32.973|32.97|32.973|32.985|33.1919|33.2729|33.2729|39.7856|33.3073|39.8591|42.1424|42.2984|39.4798|42.4918|42.5247|42.5322|42.7002|42.4933|42.6555|42.657|42.7005|42.6435||42.8475|42.681|42.684|42.726|41.79|41.778|41.0925|41.3625||40.32|40.4505|39.738||39.816|39.3712|37.227|37.2667|37.3532|37.8729|37.8529|37.8353|37.416|37.7968|38.1683|38.2573|38.2991|38.344|38.1561|38.2533|30.7523|30.4201|30.9212|31.0523|31.0871|31.205|31.3332|31.3407|31.206|31.2377|31.2507|31.5064|31.5197|31.5527|31.679|32.5338|31.7163|29.3912|29.5403|29.5634|29.3872|29.3925|29.5271|29.5529|29.5847|29.5861|29.4728|29.4797|29.504|29.5016|29.4015|29.4846|29.1633|29.1624|29.1726|29.2781|29.2842|29.2869|29.262|29.2537|29.2592|29.2417|28.026|27.9193|27.9118|27.9182|28.0635|28.0618|27.8991|27.8732|27.6557|27.7866|26.8437|26.6047|25.7554|25.4389|25.0318|24.8006|25.1098|24.6727|24.6085|24.6018|24.77|24.7663|24.6369|24.2994|24.0157|23.9579|22.9341|22.6034|22.5936|22.5402|22.0249||
2022-02-13 15:56:10|russ2000_0617|UVV|shares_outstanding|0|||||34.458|34.598|34.598|34.598|34.598|34.412|34.412|34.406|34.406|34.406|34.406|34.406|34.406|34.406|34.406|34.296|34.24|33.928|33.928|33.862|33.862|33.862|33.862|33.862|32.974|32.88|32.783|32.783|32.774|32.778|32.778|32.854|32.862|32.863|32.863|32.891|35.63|35.631|35.631|35.634|35.604|35.001|35.003|35.017|35.025|35.03|35.03|35.042|35.042|35.056|35.056|35.061|35.085|35.139|35.139|35.284|35.314|34.866|33.876|33.359|32.933|32.091|31.174|30.25|28.6498|28.1467|27.7378|27.7378|27.3194|27.1847|26.9789|26.4456|26.1941|26.225|25.9016|25.2782|24.8934|24.9201|24.9837|24.9837|25.447|25.5324|25.5334|25.6215|25.6686|25.6826|25.7151|25.7151|25.7483|25.6826|25.7703|25.9231|27.027|27.3635|27.375|27.2995|27.1622|27.3563|25.026|24.9871|24.9991|24.9015|24.7159|24.618|24.3252|24.1553|23.9081|23.5694|23.2405|23.2269|23.2305|23.2453|23.2572|23.3567|23.4084|23.3249|23.344|23.192|23.2159|23.2163|23.2163|23.17|23.1833|22.8397|22.5933|22.668|22.6802|22.7174|22.7177|22.766|22.7836|25.271|25.2745|25.3256|25.1143|25.1143|24.9307|24.9574|24.9688|24.9688|24.9899|24.9715|24.8419|24.6936|24.4218|24.489|24.5149|24.5149|24.5149|24.5773|24.6074|24.6074|
2022-02-13 15:56:13|russ2000_0618|FARO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.919|9.919|9.971|11.027|11.008|11.008|11.3435||||11.354|11.0207|11.0207|11.0252|11.0307|11.0307|11.0707|11.0353|11.8853|11.8853|11.8907|11.8917|11.9004|11.9501|12.1|13.479|13.5551|13.9244|13.9378|13.9641|14.2044|14.2426|14.0041|14.2909|14.3415|14.3507|14.3689|14.4647|14.6771|14.9371|16.6219|16.6041|16.6175|16.6341|16.6539|16.7414|16.7533|16.0837|16.1023|16.1151|16.1348|16.1594|16.1619|16.2141|16.3387|16.6168|16.6273|16.7009|16.9213|16.9463|16.9715|16.9736|17.0913|17.108|17.1149|17.1881|17.2336|17.2474|17.2747|17.3174|17.3775|17.3934|17.3974|16.5881|16.6516|16.6741|16.6744|16.6808|16.692|16.708|16.7112|16.7969|16.9557|16.9788|17.2522|17.253|17.3179|17.3391|17.4041|17.5766|17.7182|17.7696|17.8329|17.9907|18.1542|18.1749|18.2024||
2022-02-13 15:56:16|russ2000_0619|EPAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.476|10.71|10.728|10.868|11.226|12.877|12.995|13.04|13.774|13.817|15.825|15.71|15.584|15.557|15.582|15.929|15.961|16.593|16.593|16.9641|17.656|17.82|18.145|18.497|18.787|22.763|23.176|23.5074|23.554|24.649|24.5772|24.5095|24.6145|24.8292|24.9302|25.0017|24.8137|25.1647|25.0623|25.0625|24.311|24.646|25.563|25.923|30.325|30.966|31.714|32.357|32.744|34.044|34.268|34.686|34.741|35.057|35.512|35.807|36.045|36.434|36.873|37.376|37.477|37.855|37.705|37.91|38.105|37.715|37.898|38.273|37.77|37.926|37.817|38.135|37.443|37.915|38.197|38.51|39.028|40.406|40.738|41.046|41.315|41.532|41.697|41.914|42.172|42.66|42.718|42.984|43.237|43.09|42.667|
2022-02-13 15:56:19|russ2000_0620|IOSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.524|29.524|28.464|27.868|27.824|27.726|27.282|26.902|26.7394|24.1839|23.938|23.814|23.715|23.4775|23.4664|23.501|23.5675|23.698|23.6855|23.7224|23.7581|23.8878|23.8955|24.1195|24.7615|24.8417|24.8468|24.675|24.8832|24.7334|24.7064|24.8148|24.5108|24.0357|23.677|23.805|24.0132|24.1019|23.9058|23.71|23.4696|23.5953|23.5981|23.5981|23.6339|23.6628|23.6641|23.6641|23.7613|23.7898|23.8159|23.7032|23.7046|23.7472|23.3507|23.0474|23.0689|23.2147|23.2797|23.3324|23.4997|23.5489|23.7552|24.3466|24.3865|24.4134|24.4283|24.291|24.2631|24.1496|24.0817|24.1014|23.9709|23.9741|23.9818|24.0712|24.1308|24.1366|24.1376|24.3503|24.403|24.4165|24.4243|24.4337|24.4798|24.4863|24.4955|24.5072|24.5608|24.5686|24.5797|24.5959|24.6081|24.6416|24.6452||
2022-02-13 15:56:22|russ2000_0622|ZIOP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0898|0.0898|0.0985|0.1127|0.1127|0.1127||0.1177|0.1177|0.1177|0.1177|0.1177|0.1437|0.1437|0.1437|0.1544|0.1664|7.2412|7.2481|7.273|15.2642|15.2642|15.2729|21.1829|21.1829|21.2206|21.299|21.399|21.399|21.374||21.8485|21.791|25.5713|41.5835|41.7108|48.8266|48.5577|48.4666|66.0303|68.3122|68.4513|69.206|79.5329|79.6253|79.6196|83.2368|83.6808|83.5407|83.6816|100.1596|100.6007|100.7251|102.684|104.4521|128.2325|130.822|130.8879|131.7186|131.8029|131.7324|131.7324|132.3767|132.3817|141.9628|141.9628|142.658|142.3989|142.3798|142.3798|161.0661|162.2872|162.478|181.03|181.8033|214.2863|214.2922|||||||
2022-02-13 15:56:23|russ2000_0623|NLNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:23|russ2000_0624|CSII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6426|2.6935|2.6979|2.701|2.707|2.7118|2.7077|2.7035|2.7102|2.711|2.7179|13.772|14.1139|14.5982|14.8327|14.8641|15.1485|15.7095|16.0885|16.1543|16.9871|17.7425|17.8956|17.9819|20.0896|20.5947|21.0776|23.9644|24.382|25.2205|29.7795|30.8795|31.0847|31.4564|31.5724|31.716|31.8981|32.4416|32.7349|32.6842|32.7925|33.0462|32.5829|32.704|32.8496|34.1362|33.2132|33.2582|33.36|34.7033|34.8244|34.8282|34.9346|35.1999|35.2518|35.2745|39.6759|40.1269|40.1916|40.1617|40.2156|40.5819|40.5962|
2022-02-13 15:56:25|russ2000_0625|ECPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.191|7.191|7.1911|7.5911|7.5911|7.1911|7.1611|7.1611|7.1611|7.1611|7.1611|7.4111|7.4111|7.4111|7.411|7.4346|7.437|22.003|22.044|22.058|22.116|22.166|22.259|22.326|22.57|22.651|22.776|22.777|22.778|22.781|22.8|22.8295|22.9878|22.992|22.994|23.016|23.044|23.0609|23.0609|23.138|23.159|23.359|23.458|23.785|23.905|24.011|24.172|24.448|24.472|24.52|24.696|24.797|25.002|23.191|23.336|25.252|25.412|25.457|25.681|25.631|25.72|25.794|26.012|25.237|25.274|25.288|25.508|25.527|25.532|25.593|25.728|25.741|25.745|25.801|25.912|25.9313|30.852|30.884|30.967|30.98|31.059|31.097|31.234|31.288|31.345|31.3447|31.01|30.413|29.598||
2022-02-13 15:56:28|russ2000_0626|OXM|shares_outstanding|1.58937476026|||||22.136|22.136|22.154||22.188|22.188|22.212||22.366|22.354|22.42||22.034|22.106|22.106||19.948|19.948|19.948||19.878|19.878|19.75||19.388|18.06|17.85||18|17.548|17.574||17.62|17.336|17.33||17.37|17.162|17.164||17.276|17.292|17.332||17.388|17.41|17.604||17.602|17.412|17.456||17.56|17.698|17.712||17.648|17.076|16.58||15.864|15.442|15.302|15.3022|15.2474|14.9394|14.753|14.743|14.9601|15.0211|15.0251|15.0273|15.03|15.0319|15.0319||15.0435|16.1622|16.1912||16.2154|16.2434|16.8318||16.884|17.049|17.602||17.646|17.723|17.775|17.8331|17.843|17.8923|16.04||16.049|15.858|15.8482||16.0534|16.5192|16.5171|16.5237|16.5255|16.5608|16.5692|16.479|16.5079|16.4889|16.4993|16.5019|16.5409|16.5779|16.5726|16.5758|16.3872|16.4047|16.4127|16.4528|16.4528|16.4693|16.4731|16.5752|16.5827|16.5842|16.5813|16.7556|16.7569|16.7694|16.7701|16.8609|16.8109|16.8268|16.8332|16.9373|16.9365|16.9514|16.9542|17.0206|17.0191|17.0349|17.04|16.7772|16.718|16.8758|16.8836|16.8979|16.8928|16.8951|16.8912||
2022-02-13 15:56:32|russ2000_0627|WSBC|shares_outstanding|0|||||||||||||||||7.229|7.229|7.229|7.229|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.207|7.196|7.189|7.183|7.181|7.18|7.178|7.178|8.118|8.115|8.115|9.916|9.916|9.915|9.915|9.862|9.862|13.001|12.862|12.756|12.759|12.7624|12.7003|12.6063|12.7444|12.7064|12.7033|15.3357|15.7829|15.6418|16.058|16.064|16.016|20.889|20.893|20.913|20.661|20.444|20.317|19.994|19.79|19.3546|19.0552|18.7153|18.5679|18.2956|17.9989|17.9435|17.8545|21.2835|21.045|20.8111|20.4617|20.2021|20.0109|19.8151|19.7415|19.6731|19.6495|20.8236|20.8375|22.7694|22.3215|22.1561|21.9554|21.9253|21.7834|21.5517|21.4968|20.8995|20.7479|20.6041|26.5471|26.5471|26.5477|26.5609|26.5609|26.5677|26.5677|26.5677|26.5677|26.5677|26.5869|26.587|26.587|26.5935|26.6294|26.6294|26.6294|26.6277|26.6646|26.6655|29.2147|29.214|29.2824|29.3501|29.1752|29.2121|29.2789|29.2837|29.2982|38.4498|38.5192|38.5175|38.4596|38.3625|38.4113|43.8609|43.9317|43.9531|44.0313|44.0336|44.0432|44.061|46.6432|54.604|54.5981|54.5991|54.6972|54.6912|67.8244|67.0582|67.2112|67.216|67.2547|67.2821|65.9701|63.8385|62.3072|
2022-02-13 15:56:36|russ2000_0628|SXI|shares_outstanding|0|||||27.73|27.73|27.73|27.04|27.058|26.912|26.912|26.34|26.064|26.912|24.778|24.736|24.778|24.468|24.468|24.536|23.604|27.984|22.818|22.818|22.818|20.598|20.968|20.354|19.691|19.41|19.079|19.049|18.95|17.986|18.018|17.484|17.033|16.564|16.206|16.09|16.336|15.216|15.22|15.053|14.704|14.583|14.815|14.279|14.108|14.011|13.926|13.853|13.519|13.45|13.374|13.372|13.288|13.129|13.129|13.029|13.119|13.066|12.992|13.005|12.852|12.896|12.851|12.7647|12.5654|12.3247|12.2604|12.1546|12.0695|12.1629|12.1355|12.1289|12.0858|12.0871|12.1127|11.9989|12.0045|12.1931|12.2045|12.2241|12.1946|12.2071|12.3422|12.3548|12.3542|12.2342|12.426|12.413|12.3646|12.2026|12.4215|12.4426|12.4313|12.424|12.4972|12.487|12.297|12.2969|12.5171|12.3556|12.3561|12.3868|12.4449|12.4538|12.4617|12.4479|12.5661|12.4523|12.4495|12.4486|12.5187|12.5286|12.5363|12.5239|12.579|12.5541|12.5525|12.5498|12.6417|12.62|12.6227|12.6396|12.6471|12.6549|12.6571|12.6515|12.6817|12.6961|12.6972|12.6745|12.6582|12.6643|12.6636|12.6627|12.7009|12.7092|12.7102|12.7056|12.7413|12.5282|12.5317|12.3346|12.3732|12.382|12.263|12.2358|12.2036|12.1811|12.0916|12.0444|12.0273|12.0362|
2022-02-13 15:56:41|russ2000_0629|TBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30.471|38.22|41.696|41.7|41.519|41.339|41.34|41.453|41.591|41.57|41.763|41.94|36.7159||||42.756|42.79|41.871|40.941|40.557|40.371|40.493|40.602|40.893|41.239|41.257|40.773|39.999|40.215|40.49|41.102|41.371|41.875|41.957|42.338|42.811|53.194|53.28|53.838|54.405|54.5339|51.966|50.637|46.94|46.247|43.941|43.917|44.308|43.524|43.3715|43.2857|43.7982|43.732|43.79|43.833|44.054|44.041|44.055|44.086|44.2811|43.1593|40.483|39.933|40.405|40.117|40.149|40.22|40.678|40.855|41.063|41.085|41.334|41.371|41.505|41.53|41.939|41.962|41.961|42.024|42.415|42.461|42.481|42.171|42.5561|42.0018|41.3615|41.098|41.0345|40.6273|40.472|40.054|40.152|40.058|38.932|38.593|36.128|36.052|35.45|35.493|35.474|35.51|35.455||
2022-02-13 15:56:44|russ2000_0631|TIVO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:44|russ2000_0632|ARRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9945|126.9945|126.9945|126.9945|134.8695||
2022-02-13 15:56:45|russ2000_0635|SGMO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9863|22.0305|22.0971|22.1474|22.2629|22.2892|24.4473|24.482|24.5081|24.5606|24.6116|24.7407|24.7512|24.8151|24.8145|24.9542|25.065|25.1589|25.1753|25.271|25.3556|25.4149|25.452|30.5709|30.7002|33.9386|33.9389|35.0454|35.0652|39.6583|40.1415|40.3154|40.7932|40.8919|40.9668|41.0664|41.0953|41.1495|41.2682|44.9944|45.0903|45.2006|45.2059|45.3777|45.5895|52.4445|52.4719|52.5548|52.5866|52.7223|52.8637|53.0585|53.5463|53.9745|61.4207|62.2439|67.8223|68.1015|68.3333|69.0624|69.4973|69.8027|70.0428|70.3546|70.4|70.6063|70.6218|70.8719|71.7524|83.4795|84.1048|85.5985|87.0412|101.6235|101.8397|102.1875|102.3288|115.603|115.77|115.9727|116.2786|140.9733|141.2128|142.0632|143.7138|145.1069|145.5166||
2022-02-13 15:56:48|russ2000_0636|SXC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|70.006|70.0127|70.0142|69.9734|69.9658|69.9887|69.9832|69.9848|69.5244|69.6368|69.7628|69.2893|69.4348|66.2744|65.2281|65.2376|63.983|64.0118|64.1601|64.1795|64.1989|64.2296|64.3193|64.3294|64.3421|64.5292|64.5984|64.7282|64.7372|64.7561|65.1012|90.5585|88.4962|84.2642|82.7612|82.7681|82.7681|82.7735|82.9779|82.9876|83.0812|83.0923|
2022-02-13 15:56:49|russ2000_0637|CNSL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6875|29.6875|29.7375|29.7889|29.7889|26.0065|26.0019|26.1306|26.1306|26.1306|29.4406|29.5115|29.5115|29.5115||29.4884|29.6455|29.6422|29.6087|29.8226|29.8226|29.8167|29.7631|29.9409|29.9199|29.914|29.8695|29.9513|29.9513|39.9173|39.878|40.113|40.1115|40.1115|40.0652|40.2877|40.2892|40.2892|50.3646|50.516|50.5091|50.5091|50.4701|50.655|50.655|50.655|50.6124|50.7345|50.7333|70.836|70.7774|71.2526|71.2526|71.2526|71.1873|72.1102|72.0761|72.0761|71.961|73.0418|73.0577|73.0577|79.2276|79.9834|80.8879|98.7542||
2022-02-13 15:56:52|russ2000_0638|UBSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:52|russ2000_0639|RGR|shares_outstanding|0|||||26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.568|26.568|26.568|26.568|26.72|26.72|26.72|26.72|26.888|26.888|26.888|26.886|26.886|26.894|26.892|26.892|26.926|26.926|26.926|26.926|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.91|26.91|26.91|26.91|26.917|26.917|26.917|26.917|26.923|26.923|26.911|26.911|26.911|26.911|26.911|26.911|26.911|26.911|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.911|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|22.6387|22.6387|22.6387|22.6796|22.7987|20.788|20.5718|20.5827|19.4589|19.0468|19.0449|19.0631|19.0728|19.0728|19.1116|19.2345|18.8223|18.8373|18.7534|18.91|19.0381|19.0831|19.1459|19.1601|19.1601|19.263|19.3195|19.3414|19.3476|19.3479|19.3988|19.4169|19.4179|18.7371|18.6927|18.7015|18.7015|18.7134|18.963|18.9719|18.9719|18.6885|17.6642|17.6719|17.4264|17.4271|17.4449|17.458|17.458|17.458|17.458|17.4853|17.4408|17.4505|17.4832|17.4959|17.4959|17.4959|17.5822|17.5966|17.5966||
2022-02-13 15:56:55|russ2000_0640|SCHL|shares_outstanding|2||||||||||||||||||||||||||22.704|22.704|22.704||22.704|22.704|22.704||||22.704|22.704|22.95|31.256|30.64|30.77|30.858|30.972|30.978|31.01|31.046|31.05|31.264|29.726|31.476|31.656|31.698|31.716||||30.7401|||||30.9211|||31.29|31.3398|31.6582|32.3286|32.352|32.4772|33.2097|33.4847|33.5767|33.5775|33.913|37.2517||37.4244|37.5163|37.5672||37.6093|37.7589|37.8508|39.5872|39.6741|40.0227|40.2886|40.7327|41.4645|41.806|41.8716|41.9384|42.2452|42.5105|42.8617|38.2393|38.4348|38.4621|38.3048|37.9825|37.7699|37.0491|36.3948|36.3965|36.4368|36.438|36.5813|36.2545|36.0094|30.8462|30.9292|30.9729|31.214|31.054|31.0948|31.4521|31.6628|31.996|31.8957|31.7617|31.8898|31.809|32.1971|32.2622|32.7249|32.6959|32.7742|33.2|34.0874|34.3214|34.1419|34.4|34.5138|34.4886|34.8262|35.1|35.0152|34.8971|34.7344|35|35.0899|35.2324|35.213|35.1|34.7085|34.6064|34.2707|34.2|34.2033|34.3012|34.3281|34.4|34.41|34.5567||
2022-02-13 15:56:58|russ2000_0642|VRTU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8269|22.8379|22.8874|23.0585|23.4531|23.0203|23.9775|24.7463|23.1618|23.3226|23.3608|23.4384|23.6076|23.6901|24.021|24.335|24.638|24.6724|24.7308|24.7939|24.8488|24.9576|24.9885|25.1771|25.5252|25.6057|25.7129|28.4065|28.6037|28.8089|28.9491|28.9983|29.1898|29.2687|29.3294|29.4304|29.5813|29.6938|29.728|29.9055|29.1697|29.2711|29.3434|29.5891|29.7177|29.8897|29.9014|30.1328|30.243|29.8437|29.8605|30.1328|30.247|30.3049||||||
2022-02-13 15:56:59|russ2000_0643|AMAG|shares_outstanding|0|||||3.102|3.102|3.102|2.802|2.802|2.802|2.802|2.892|2.892|2.892|4.445|4.61|4.61|4.627|4.463|4.583|4.558|4.558|4.384|4.558|4.558|4.558|4.424|4.952|4.952|4.952|4.984|5.199|4.978|5.013|5.618|5.647|6.78|6.801|6.649|6.654|6.639|6.66|6.66|6.671|6.69|6.709|6.713|6.723|6.727|6.7419|6.7534|6.762|6.767|6.772|6.764|6.742|6.727|6.727|6.74|6.727|6.761|6.767|6.767|6.768|6.768|6.77|6.752|6.752|6.752|6.7739|6.7739|6.7462|6.7014|6.6361|6.6339|6.6317|6.6339|6.6429|6.6446|6.6591|6.6624|6.6929|7.7581|7.7761|7.8099|7.8327|7.9499|7.9976|8.0451|9.8628|9.8784|9.9102|11.5994|11.8777|11.9405|14.0657|14.2443|16.8459|16.8991|16.9457|16.9851|17.0005|17.002|17.0225|17.0243|17.0567|17.1268|17.3627|20.9933|21.0449|21.1163|21.1374|21.1599|21.1821|21.203|21.3064|21.3584|21.3902|21.4143|21.5068|21.5544|21.6529|21.7357|21.7726|21.8772|21.9563|22.0262|25.5996|30.5316|30.868|34.7038|34.7331|34.5686|34.154|34.2092|34.3361|34.4454|35.2734|35.3691|34.0831|34.3222|34.3901|34.523|34.6068|33.7468|33.9|33.9155|33.9991|34.2663|34.4634|34.5026||||||
2022-02-13 15:57:00|russ2000_0644|BYD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||56.78|56.78|56.817|56.817|56.922|56.922|56.999|56.999|57.115|57.115|57.214|57.214|61.363|61.363|61.524|61.524|61.67|61.67|61.826|61.826|62.028|62.028|62.207|62.215|62.228|62.2285|62.235|62.235|62.235|62.235|62.236|62.2566|62.3638|63.5386|64.3555|64.3854|64.761|63.9047|63.8059|64.038|64.981|65.492|67.2908|86.9708|87.5371|87.9913|88.6096|89.1959|89.2865|89.4092|89.7954|86.4175|87.1051|87.3571|87.7069|87.745|87.7471|87.7816|87.7891|87.8141|86.7697|86.0896|86.107|86.1228|86.1305|86.1445|86.2266|86.2306|86.245|86.2715|86.285|86.291|86.5721|86.5889|86.5889|86.5889|86.872|86.8923|88.7676|107.8053|108.155|108.2972|108.3837|108.4248|109.2771|110.3645|110.4728|111.0224|111.6144|111.9903|112.27|112.4837|112.8964|113.2291|112.9311|112.5904|112.6344|112.6512|112.3703|112.0043|111.7571|111.382|111.1498|111.1448|111.5421|111.1801|111.385|111.5396|111.8309|112.0809|112.224|112.3456||
2022-02-13 15:57:04|russ2000_0645|SAIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8482|21.983|22.0671|22.085|22.14|22.1642|22.2931|22.4068|22.497|22.6441|22.757|22.0111|21.7109|21.7207|21.982|21.9842|22.1416|21.637|21.3889|21.3905|20.0454|20.1729|20.1729|20.1757|20.2661|20.2661|20.2661|20.2695|20.3359|23.8009|23.8009|23.8223|23.8504|23.8504|23.8883|23.8908|23.9067|23.9067|23.9908|24.0565|24.065|24.0884|24.2799|24.4202|24.4249|24.4785|24.6622|24.6917|24.7571|24.8718|25.0898|25.1286|25.1365|25.1418|25.1863|25.2074|25.2074|25.3227|25.4465|25.4504|25.4904|25.5516|25.6804|25.6926|25.6937|25.6937|25.8902|25.9057|25.936|25.9365|26.0633|26.1488|26.1562|26.2366|26.3337|26.3351|26.3366||
2022-02-13 15:57:07|russ2000_0646|SEB|shares_outstanding|0.0519902518278|||||1.488|1.488|1.488||1.488|1.488|1.488||1.79|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2614|1.2614|1.2614|1.2614|1.2614|1.2614|1.2527|1.2443|1.2439|1.2439|1.2415|1.2404||1.2372|1.2368|1.2366||1.2288|1.2186|1.2159||1.2159|1.2159|1.2123|1.2073|1.2062|1.2021|1.1997|1.1975|1.1969|1.1918|1.1908|1.1873|1.1873|1.1706|1.1706||1.1706|1.1706|1.1706||1.1706|1.1706|1.1706||1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1658|1.1658|1.1653|1.1648|1.1608|1.1608|1.1608|1.1608||1.1608|1.1608|1.1608||
2022-02-13 15:57:11|russ2000_0647|AEIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.069|21.069|21.239|21.251|21.268|21.277|21.29|21.401|22.493|22.536|22.576|22.627|26.725|26.91|26.969|27.089|28.25|28.492|29.243|31.474|31.537|31.557|31.775|31.795|31.848|32.049|32.079|32.088|32.14|32.178|32.244|32.337|32.573|32.598|32.7678|32.684|32.76|32.775|32.84|44.365|44.5|44.661|44.759|44.802|44.855|45.1699|45.2403|45.2735|45.288|41.7415|41.777|41.828|41.8872|41.9334|41.98|41.994|42.044|42.123|43.185|43.295|43.33|43.52|43.619|43.644|41.956|40.056|37.679|37.852|37.991|39.238|39.7|39.959|40.504|41.062|39.888|40.084|40.613|40.885|41.013|41.035|39.756|39.906|39.676|39.689|39.712|39.773|39.943|39.624|39.604|39.536|39.24|38.716|38.164|38.236|38.305|38.332|38.358|38.252|38.325|38.272|38.293|38.386|38.381|37.79||
2022-02-13 15:57:14|russ2000_0648|CSGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||46.898|50.992|50.966|50.978|50.984|51.002|51.04|50.96|51.048|51.204|51.3|51.466|51.571|51.778|51.761|51.639|51.2792|52.2129|52.4181||52.3922|53.2164|53.041|52.6639|52.6773|51.5032|51.6824|51.7265|52.262|52.3001|52.3251|53.7881|53.7793|52.0294|51.0776|51.0163|50.4257|49.4139|48.8185|47.8865|47.9532|47.7511|47.4067|46.8316|43.3837|41.6315|35.5144|34.2753|34.915|34.937|34.9808|35.1369|35.1215|35.122|35.113|35.1259|34.0603|34.0281|34.0795|34.1208|34.5934|34.6075|34.0793|33.8222|34.1275|33.79|33.711|33.734|33.96|33.797|33.839|33.745|34.085|34.092|34.527|33.945|32.752|32.76|32.692|32.555|32.447|32.438|32.317|32.261|33.825|33.7|33.575|33.516|33.674|33.561|33.451|33.158|33.28|33.062|32.979|32.891|33.075|33.08|33.125|32.713|32.963|32.797|32.687|32.495|
2022-02-13 15:57:16|russ2000_0649|COR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4586|19.644|19.8705|19.8504|19.8492|20.7478|20.8004|21.1266|21.1185|21.2027|21.3813|21.4042|21.4124|21.3872|21.6294|21.6165|21.7218|21.7574|22.0225|26.5314|26.6367|30.6507|30.9147|33.9267|33.8933|33.8968|34.1936|34.2279|34.2415|34.2408|34.4542|34.4597|36.6984|36.7087|36.9018|36.8904|37.6884|37.701|37.9059|42.5334|||||||
2022-02-13 15:57:17|russ2000_0650|QLYS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.051|31.42|31.649|31.9884|32.238|32.3753|32.634|32.9752|33.2633|33.5943|33.9349|34.0792|34.1665|34.4146|34.8824|35.37|35.6809|35.841|37.0225|37.5017|37.8967|38.5981|38.9577|38.9858|39.3415|39.015|39.1338|39.2241|38.7508|39.1463|39.0247|39.3153|39.1192|39.2527|39.203|38.995|38.864||
2022-02-13 15:57:19|russ2000_0651|FSS|shares_outstanding|0|||||44.596|44.676|44.704|45.081|45.057|45.081|45.237|45.28|45.28|45.28|47.107|47.111|47.111|47.111|47.272|45.252|45.252|45.252|45.425|45.549|45.549|45.597|45.713|45.842|45.484|45.403|45.298|45.401|45.451|45.49|45.525|45.636|45.563|45.483|45.483|45.619|45.637|45.792|45.864|45.474|45.474|45.397|45.425|45.372|45.329|45.329|45.286|45.286|45.426|45.388|45.396|45.318|45.249|45.259|45.598|45.606|45.708|45.706|45.314|45.329|45.462|46.175|46.1||45.303|45.2997|45.3241|45.304|45.51|45.304|45.018|45.129|45.26|45.305|45.371|47.66|47.979|47.969|47.248|47.918|48.116|48.131|48.128|48.2|48.3|48.3|48.1|48.1|48.3|48.1|47.7|47.6|47.9366|47.9547|47.9157|47.9|48|47.5|47.4|47.3711|48.6958|48.8|48.8|48.8|50.8|63.1|62.2|62.1|62.1|62.2|62.2|62.2|62.2|62.4|62.5|62.5|62.4|62.6|62.7|62.8|62.9|62.7512|62.6|62.5|62.5252|62.503|62.2|62.2|61.2|59.9333|59.9052|59.6|59.7868|59.9|60|60|60|60.2|60.2|60.2|60.2|60.3547|60.5083|60.5|60.2426|60.4235|60.5234|60.5|61|61.1318|61.1||
2022-02-13 15:57:22|russ2000_0653|USD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:23|russ2000_0654|CHFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:24|russ2000_0655|RGEN|shares_outstanding|0||||||2.591|2.591|2.591|2.591|2.997|2.997|2.997|2.997|5.86|5.86|5.862|7.118|7.297|7.297|7.297|7.298|7.298|7.308|7.331|7.353|7.353|7.357|7.357|8.398|9.173|9.236|9.237|9.271|9.262|11.308|11.721|11.751|12.036|12.043|12.363|12.4|12.403|12.405|12.422|15.303|15.357|15.357|15.357|15.357|15.359|15.359|15.359|15.603|15.603|15.603|15.903|16.008|16.002|16.002|18.002|18.002|18.002|18.002|18.002||21.868|21.872|22.322|26.316|26.5106|26.5656|26.5854|26.629|26.634|26.642|26.6428|26.6428|26.6428|26.6428|27.339|27.339|29.8571|29.864|29.9384|30.0361|30.0545|30.0586|30.0744|30.0944|30.0944|30.1044|30.1136|30.3776|30.3776|30.3956|30.3856|30.4776|30.6206|30.9165|31.0554|31.0729|31.1772|31.1091|30.6917||30.7449|30.7582|30.7618|30.7618|30.7739|30.7873|30.7873|30.8123|30.8123|30.7148|30.7148|30.8362|30.8462|31.0548|31.195|31.4254|31.8142|31.883|31.9257|32.0407|32.6588|32.7031|32.7744|32.8515|32.903|32.9436|32.9494|33.0979|33.6913|33.8319|33.8441|34.0765|34.119|43.5591|43.5871|43.6923|43.7986|43.8534|43.9174|44.074|48.0864|52.0526|52.0783|52.2781|52.4949|52.6067|54.7608|54.8992|54.9695|55.284||
2022-02-13 15:57:27|russ2000_0656|ENSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8928|40.9128|41.028|41.09|41.1058|41.1312|41.1656|42.51|41.256|41.284|42.696|41.496|41.536|41.63|41.796|41.854|42.096|42.358|42.654|43.6|43.1|43.438|43.66|43.796|43.956|44.226|44.416|44.764|44.868|45.182|50.864|51.072|51.212|51.37|50.205|50.403|50.642|50.838|50.657|50.795|51.082|51.36|51.764|52.599|52.248|52.584|52.955|53.272|53.367|53.487|53.666|53.755|54.135|54.626|54.953|55.13|55.247|55.19|
2022-02-13 15:57:29|russ2000_0657|FFBC|shares_outstanding|0|||||21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|16.123|21.482|21.482|21.482|21.484|21.484|21.484|21.484|21.484|23.904|23.904|23.904|25.919|28.515|28.515|28.515|28.515|28.515|28.515|28.515|28.515|31.621|33.1397|32.9359|32.8613|32.8634|34.1376|34.0242|34.041|34.0819|34.8309|35.8887|35.8708|35.8592|35.8592|35.8813|36.9275|38.2332|40.0406|41.1233|41.0771|41.0933|42.0245|42.0465|42.0738|42.0716|42.0584|42.0617|42.0364|41.8119|41.869|49.1965|49.2086|49.0886|48.9484|48.746|48.589|48.2865|47.8599|47.4414|46.9956|46.5999|46.345|45.9261|45.4585|45.0039|44.7096|44.2775|44.0497|43.939|43.9241|43.8107|43.6954|43.6772|43.544|43.3519|42.979|39.5635|39.5924|39.6603|39.5077|39.2454|38.9215|38.7954|37.3721|37.3678|37.4882|37.4834|37.4766|37.4812|37.4332|51.4343|51.4314|51.4338|57.834|58.0627|58.0579|58.065|58.2869|58.2594|58.2561|58.2671|58.5395|58.5134|58.5109|58.0462|58.0289|57.6983|57.7024|57.533|57.7099|57.7183|61.3685|61.4565|61.6869|61.7078|61.7136|61.6417|61.855|61.9595|61.9529|61.9796|62.1343|62.1411|62.0615|62.0691|62.2138|97.9049|97.9145|97.8943|98.6139|98.6477|100.0948|98.491|97.969|98.0189|97.9998|98.0219|97.5177|96.1995|93.7428|94.1492|
2022-02-13 15:57:33|russ2000_0658|JBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6016|27.5587|27.5395|27.5395|27.5425|27.5804|27.6112|27.6112|28.1539|28.1544|28.1861|28.1858|28.1858|28.6421|28.6547|28.6402|28.9256|28.9256|28.9256|28.7322|28.9377|28.9554|28.9578|28.9791|29.1382|29.1382|29.1203|29.0915|29.226|29.1983|29.1389|29.1474|29.2157|29.1548|29.1568|29.1568|31.6231|31.6231|31.5678|31.5772|31.5772|31.6052|31.6052|31.5224|31.5224|31.6627|31.6628|31.6667|31.6667|31.7282|31.729|31.7297|31.7302|31.7667|31.7681||
2022-02-13 15:57:35|russ2000_0659|SFNC|shares_outstanding|0|||||||||||||||||||||16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|17.224|17.224|17.224|17.224|17.224|17.224|22.052|22.052|22.052|22.052|22.052|22.052|22.052|22.0643|22.052|22.052|22.892|22.872|22.892|22.824|22.82|22.86|22.892|22.896|22.904|22.94|22.964|22.972|24.836|26.084|26.108|29.256|29.264|29.3191|29.336|29.0868|28.7239|28.2889|28.4042|28.3603|28.3487|28.3648|28.2485|28.2512|28.2858|28.3011|28.2069|28.1662|28.203|29.3396|29.2281|29.2021|29.2434|28.7629|28.7079|28.6756|28.6538|28.5283|28.3982|28.376|28.3937|28.2555|28.0244|27.8565|27.8691|27.8837|27.8969|27.9179|27.9649|28.0302|28.0725|28.0913|34.1879|34.3725|34.4199|34.4618|34.5432|34.6552|34.6976|34.6596|34.4246|34.3651|33.914|33.3206|33.0856|33.0193|32.5785|32.3979|32.4525|32.6225|32.6627|35.9845|36.105|59.7001|59.7898|59.8785|60.5569|60.649|60.832|62.5352|62.5554|62.7767|64.4257|64.4245|92.0291|92.2424|92.2814|92.2911|92.3476|92.5684|96.5907|96.6139|113.6286|108.9663|108.9944|109.0238|108.0777|108.3457|108.3867|106.6032|112.7154|
2022-02-13 15:57:39|russ2000_0660|CONE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8839|21.8717|22.1202|22.1162|21.9917|22.6794|38.6582|38.6538|38.6515|39.0588|66.2689|66.2459|72.5563|79.603|79.6192|83.5249|83.5362|87.7255|91.2912|91.2893|96.1379|98.9331|99.1141|105.8341|108.3293|110.3167|113.1764|113.1966|114.8089|115.0143|116.8529|120.4226|120.4425|122.536|124.0109|126.9137|129.5553|
2022-02-13 15:57:40|russ2000_0661|AAON|shares_outstanding|0|||||||||||||||||||||||||||||||||62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|63.0436|63.0664|69.3901|69.3901|69.3901|69.5152|69.5266|69.722|69.7334|69.6309|69.8131|70.1207|70.2004|70.2915|70.3485|70.5194|70.6447|70.7472|70.8383|70.9294|71.2711|71.2939|70.7016|67.0799|66.6326|66.2294|65.645|65.5311|65.8432|98.617|65.809|66.8549|66.9102|66.946|65.969|64.7564|64.0791|63.49|63.3811|63.1251|62.9847|62.8033|62.5198|62.6552|62.3433|62.3265|61.9324|62.2879|62.4504|62.2613|62.4653|63.0307|63.1535|63.3495|60.9568|60.6722|58.3249|58.0361|57.9986|57.9174|57.9028|57.9789|58.1006|57.8157|55.9441|55.82|55.7066|55.6331|55.5076|55.4704|55.3912|55.2674|55.2237|55.2097|55.1649|55.1477|55.1325|55.0648|55.067|54.9784|55.0494|54.4603|54.0418|54.1712|54.2639|54.1392|53.0124|53.0597|53.0081|52.7836|52.6514|52.6225|52.6159|52.5131|52.4228|52.3943|52.2901|52.2096|51.9912|52.0993|52.1182|52.1193|52.0785|52.0441|52.2341|52.2648|52.2248|52.4236|52.416|52.4205||
2022-02-13 15:57:44|russ2000_0663|DIOD|shares_outstanding|0.0860126971124|||||9.3671|9.3671|9.4328||9.7915|9.7915|9.8168||10.2917|10.2917|10.2917||10.706|10.706|10.8424||19.5881|19.5881|19.4466||18.8808|19.0323|18.8302||23.3572|18.421|22.3214|21.4019|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|26.4341|22.8115|22.8823|22.8823|23.145|22.8823|23.3723|23.3723|23.7664|23.3723|25.0548|25.0548|25.0548|25.0548|25.0548|25.0548|25.0851|25.1811|25.1811|25.2973|25.4994|25.4994|25.4994|25.4994|||25.4994|27.0795|34.4021|34.597|34.6864|31.0996|34.7553|34.7604|34.7604|31.0967|27.5906|27.6159|27.6969|28.3348|28.4494|28.8272|29.2622|29.6371|29.8448|30.0043|31.2618|32.0958|32.2549|32.8642|37.7862|38.2561|38.2947|25.6026|25.9395|39.2925|39.711|40.0694|40.1725|40.3225|40.5818||41.0506|41.3958|41.4016|42.4896|43.6271|43.8417|43.859|44.3401|44.3747|45.0652|45.2764|45.6017|45.6194|45.5035|45.5106|45.9967|46.0108|46.024|46.024|46.5999|46.6596|46.7282|46.7282|47.5654|47.5836|47.9637|47.9637|48.601|48.5909|48.3007|48.3253|48.8128|48.9021|48.349|48.3734|49.0733|49.3901|49.571|49.5903|50.0883|50.2209|50.5968|50.614|50.9962|51.042|51.4508|51.4867|51.8315|52.042|44.6|44.6167|44.9635|45.0178||
2022-02-13 15:57:48|russ2000_0664|ESE|shares_outstanding|0||||||||||||||||||||||||||||22.334|22.334|22.334|22.334|22.334|22.334|22.334|22.334|22.39|22.434|22.456|21.952|22.124|22.004|21.772|21.82|21.872|22.012|22.064|21.89|21.91|21.94|21.99|22.008|22.234|22.438|22.69|23.698|23.598|23.634|23.552|23.576|23.668|23.73|24.008|24.814|24.534|24.556|24.744|24.756|24.538|24.5762|24.6271|24.5366|24.5984|24.701|24.9552|24.8489|24.8475|25.1652|25.2271|25.0681|25.1934|25.2963|25.5648|25.6563|25.6964|25.7752|25.9357|25.7831|25.1863|25.3296|25.467|25.5633|25.5831|25.7045|25.8184|25.865|25.8807|25.9444|25.729|25.7427|25.7925|25.9409|26.0358|26.09|26.1766|26.2088|26.2799|26.4141|26.4327|26.4422|26.4592|26.5004|26.5542|26.6014|26.6074|26.636|26.6773|26.7253|26.7303|26.5912|26.3936|26.4326|26.4365|26.4401|26.4903|26.4939|26.4471|26.207|26.1148|26.0178|26.0902|25.8166|25.8202|25.7364|25.7079|25.7169|25.7205|25.7232|25.8305|25.8332|25.8359|25.8449|25.9108|25.9108|25.9108|26.0181|25.9813|25.9813|25.9813|25.989|26.0377|26.0377|26.0377|26.0377|26.0611|26.0614|25.9855|
2022-02-13 15:57:51|russ2000_0666|CUB|shares_outstanding|0|||||35.6847|35.6847|35.6847|35.6847|35.6847|35.6847|35.6186|35.018|35.045|35.045|35.027|35.027|35.027|35.027|34.4384|34.4384|34.4384|33.952|34.4384|34.4384|33.012|32.7778|31.5375|31.2673|31.2673|31.006|30.1742|29.3514|29.2913|29.2913|29.2913|28.6216|27.9369|27.7417|27.6697|27.3994|27.3994|27.3994|27.3994|27.2012|27.2643|26.955|26.955|26.9415|26.9415|26.9415|26.9415|26.9415|26.9415|26.9415|26.943|26.943|26.943|26.889|26.838|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.7201|26.7201|26.7201|26.7201|26.72|26.72|26.72|26.72|26.6931|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7197|26.7197|26.7197|26.7197|26.7197|26.7242|26.7245|26.7275|26.727|26.732|26.732|26.732|26.732|26.732|26.7364|26.7364|26.736|26.7364|26.7363|26.7363|26.736|26.7363|26.7363|26.736|26.736|26.7363|26.7363|26.7363|26.736|26.784|26.7885|26.7885|26.789|26.8603|26.8829|26.8829|26.883|26.9641|26.9767|26.9916|26.992|27.0893|27.1107|27.127|27.127|27.2076|27.2291|27.2524|27.2554|31.133|31.15|31.16|31.178|31.274|31.296|31.299|||||||
2022-02-13 15:57:52|russ2000_0668|CIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.237|13.2369|13.237|13.237|13.2629|14.8154|14.8167|14.8587|14.8619|14.981|15.073|15.0962|15.1078|15.149|15.1951|15.2813|15.3021|15.322|15.342|15.417|15.4303|15.6342|15.7054|15.8224|15.8235|15.8956|15.9975|16.0246|16.1811|16.2894|16.4423|16.6454|16.6504|16.816|16.8345|16.8952|16.9027|16.9685|16.9736|16.9749|16.9914|17.0501|17.0938|17.1008|17.1127|17.1909|17.252|17.2647|17.2682|17.3769|17.4051|17.4251|17.4457|17.5492|17.5754|17.5903|17.6105|17.644|17.6746|17.6754|17.682|17.6933|16.4726|16.4851|16.3643|16.4017|16.4234|16.426|16.4454|16.4696|16.4996|16.5005|19.7853|19.8196|19.8314|19.8435|19.8452|19.876|19.9009|19.9063|19.9124|19.9565|19.9944|19.9979|20.0013|20.1599|20.248|20.2548||
2022-02-13 15:57:56|russ2000_0669|NP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7633|14.7633|14.7628|14.7628|14.7662|14.7662|14.7748|14.7842|14.8115|14.812|14.9431|14.9431|14.9686|14.5899|14.5928|14.5928|14.6491|14.65|14.655|14.665|15.0857|14.7091|14.76|14.76|15.2372|14.8977|14.99|15.03|15.5935|15.8228|15.7955|15.7955|15.915|15.97|16.02|16.16|16.361|16.555|16.613|16.64|16.748|16.725|16.745|16.73|16.819|16.736|16.778|16.7629|16.771|16.7872|16.8037|16.818|16.87|16.8231|16.831|16.866|16.859|16.866|16.86|16.815|16.843|16.791|16.802|16.802|16.829|16.841|16.862|16.792||
2022-02-13 15:57:58|russ2000_0670|ISCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:58|russ2000_0671|LTXB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:59|russ2000_0673|ADTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||72.264|72.296|72.734|74.728|74.884|74.924|77.2678|77.3679|77.4337|77.539|78.4054|78.4253|78.5366|78.5625|78.6144|78.034|77.844||78.8054||||77.3621|77.3911|77.4036|77.4269|77.4443|78.8933|78.9257|78.3946|77.1246|76.377|74.4448|74.7652|75.394|76.6727|78.1021||79.581|79.137|76.866|76.414|75.284|75.397|75.979|76.6658|76.725|73.443|70.723|69.472|69.0495|68.4502|66.3516|64.913|64.195|64.284|62.2512|62.0646|62.3614|62.457|62.795|62.26|61.941|62.291|63.009|63.01|64.656|64.722|63.655|63.703|63.898|63.488|62.823|62.31|61.322|58.183|57.687|56.918|56.646|54.698|54.32|53.431|53.319|50.573|49.56|49.558|48.993|48.712|48.392|48.472|48.321|47.747|48.003|48.485|47.914|47.733|47.711|47.751|47.777|47.811|47.826|48.014|47.957|47.957|47.956|48.241|48.388|48.524|48.68||
2022-02-13 15:58:01|russ2000_0675|BPFH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||5.567|5.567|5.567|5.57|5.57|5.737|5.737|5.737|5.737|5.783|5.783|5.842|6.572|6.634|6.693|6.719|10.641|10.685|10.738|10.743|10.747|10.803|10.847|10.846|11.616|11.6938|11.7765|15.5513|15.5809|16.3072|16.4064|16.4419|22.2406|22.3996|22.3968|22.4991|22.5486|22.6476|22.6907|22.8343|25.1668|27.2698|27.3486|27.5672|27.6574|27.977|28.0894|30.0101|34.8004|35.1811|36.3446|36.5021|36.5897|37.0434|37.2819|37.4272|37.4697|38.51|38.5785|57.2986||64.0869|67.7979|68.5713|68.6663|69.239|74.8248|76.5922|76.3073|77.0123|77.9421|78.0041|78.0233|78.1516|78.8225|78.9298|78.7435|79.0537|79.7344|79.8219|79.8376|80.0011|80.394|80.4644|82.9619|83.0517|83.5398|83.6454|83.411|83.0238|83.3804|83.1947|83.7318|84.1341|84.0151|84.0822|84.2085|84.1943|84.4789|84.6025|83.6557|83.7736|83.7743|83.242|83.2657|81.8005|82.0585|82.2546||||||
2022-02-13 15:58:02|russ2000_0676|DENN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|40.002|40.01|40.01|40.01|40.025|40.025|40.025|40.025|40.079|40.079|40.061|40.058|40.143|40.143|40.134|40.143|40.2714|40.28|40.28|40.29|40.743|40.743|40.743|41.003|41.217|41.313|89.857|89.987|90.6875|91.1672|91.6963|91.751|91.845|92.3705|92.453|93.186|93.6751|93.717|94.142|94.626|94.9763|95.267|95.686||96.0762|96.5418|96.605|96.613|99.098|99.362|99.627|99.036|98.818|97.408|96.484|95.972|96.153|95.972|94.528|92.229|92.465|90.937|89.372|89.232|88.038|85.803|84.845|84.707|84.7737|83.2842|81.857|76.862|76.905|76.56|73.977|71.358|70.241|68.183|65.685|64.589|64.037|63.456|62.905|61.533|61.038|59.807|59.34|57.095|55.667|55.709|63.768|63.962|64.145|64.2|63.795||
2022-02-13 15:58:06|russ2000_0678|BLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||17.086|17.086|17.086|17.086|17.086|17.086|17.086|17.106|17.106|17.106|17.106|20.32|20.32|20.32|20.32|20.314|20.314|20.314|20.314|20.308|20.308|20.308|20.308|20.308|20.308|20.308|20.308|20.216|20.216|20.216|20.216|19.9225|19.923|19.916|19.874|18.4555|18.8981|18.453|17.524|17.3408|17.372|17.3408|17.343|17.3432|17.343|39.343|39.343|39.3527|39.353|39.353|39.353|38.8971|38.895|38.738|38.481|38.0968|38.065|37.556|36.335|36.3291|36.3|36.335|36.363|36.3701|36.37|36.37||||36.4131|36.546|36.5456|||36.7|36.7105|36.7|37|37.1|37.1319|37.6386|37.9261|38.1414|38.1452|38.402|38.4297|38.4789|38.5732|38.6614|38.6719|38.7826|38.7773|38.9101|38.9689|38.9689|38.9689|39.0604|39.0956|39.1597|39.16|39.2269|39.3616|39.3646|39.4288|39.5455|39.6377|39.5386|39.5386|39.544|39.602|39.602|39.6023|39.614|39.672|39.672|39.6779|39.703|39.361|38.017||
2022-02-13 15:58:09|russ2000_0679|ARI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7625|10.7625|10.6604|10.6688|17.5519|17.5518|17.5518|17.561|20.561|20.561|20.561|20.5706|20.5721|28.0441|36.8691|36.8804|36.8835|36.8885|37.1255|46.8487|46.8487|46.9004|58.4132|58.4292|67.1453|67.1953|67.3853|67.4023|80.8266|91.4227|91.6213|105.4379|105.4512|107.1212|122.9922|123.0203|133.7654|133.8536|136.2544|153.5316|153.5318|153.5373|153.7405|148.3268|143.2883|139.2959|139.8489|139.8841|139.8941|139.8941|
2022-02-13 15:58:11|russ2000_0680|PRTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.679|17.679|17.6792|17.6792|21.8563|21.9048|26.6634|27.3816|27.388|27.4664|31.38|31.5216|31.7441|34.3402|34.3815|34.4563|34.7521|37.9576|38.157|38.4433|38.4828|39.8218|39.8318|39.8637|39.8637|39.8646|39.8966|39.8966|39.8986|39.9114|39.9114|39.9214|39.9214|44.1758|44.913|46.5332||
2022-02-13 15:58:12|russ2000_0681|FTK|shares_outstanding|0.141839578817||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7863|||||||0.8831||0.9149|0.9149|0.9149||||||10.7743|10.7743|10.7743|11.0433|11.0433|12.21|13.0433|13.31|13.31|13.332|13.336|13.6077|13.6077|13.6077|16.4821|16.8617|17.0442|17.6309|17.6371|18.1633|18.39|18.3647|18.6613|22.6294|22.6594|23.0218|22.7798||23.4904|23.4621|23.4377|29.6383|30.0766|30.3744|30.8108|44.3665|46.2653|49.769|49.4504|49.311|49.4669|49.687|49.2396|47.5576|47.7209|51.2259|51.645|53.7196|53.7869|53.9212|53.9389|53.4296|53.487|53.6084|53.6274|53.7263|53.8287|56.6081|56.704|57.0354|57.2548|57.3327|56.8258|56.7847|56.8629|56.9587|57.0376|57.4624|57.4636|57.6979|57.7947|59.9423|71.4423|71.3068|73.0949|72.7023|72.6856|74.0983|79.6177||
2022-02-13 15:58:15|russ2000_0682|IRBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.425|23.406|23.437|23.532|23.695|23.791|24.1956|24.3338|24.479|24.495|24.572|24.687|24.754|24.9166|24.9575|25.005|25.029|25.0916|25.182|25.3884|25.4561|25.8448|26.3019|26.8571|27.037|27.2166|27.3742|27.5134|27.7255|27.7817|28.0028|28.6381|28.8074|28.9353|29.4351|29.5482|29.5994|29.6446|29.707|29.8154|29.2478|29.0918|28.9896|27.1781|27.1326|27.2379|27.4097|27.6722|27.8744|27.9451|28.073|27.402|27.671|27.788|28.038|28.123|28.245|28.352|27.876|27.998|28.12|28.1991|28.395|28.051|26.9583||
2022-02-13 15:58:17|russ2000_0684|RP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.3054|63.1565|68.4903|69.5201|70.8546|71.7663|72.7016|73.4335|73.659|75.3619|75.8266|76.6061|77.0725|77.7463|78.4336|78.9184|79.0826|78.8498|79.0374|79.6717|79.2669|78.4798|78.7937|80.0217|80.3395|80.5658|81.0874|82.8678|82.9646|83.1301|83.1804|84.5075|93.96|94.0253|93.6501|94.7332|94.8601|94.9448|94.7442|96.2775|101.99|||||||
2022-02-13 15:58:18|russ2000_0686|IIVI|shares_outstanding|0|||||||||||||||||||33.44|33.44|33.44|40.768|33.44|33.44|33.44|41.2|41.208|41.208|41.24|41.472|41.656|41.656|41.656|41.696|41.936|41.936|42.208|42.208|42.208|41.744|41.664|40.736|40.736|40.992|40.08|49.248|40.192|40.336|40.56|45.36|40.92|48.92|50.44||50.768|50.936|51.152|51.352|55.1941||||51.32|50.552|50.608|50.736|50.808|50.872|51.2998|51.6289|54.9966|55.5318|55.5635|55.6491|55.6755|55.8171|55.9902|56.1303|56.1615|56.2202|56.501|56.8|57.0816|57.1749|57.48|57.8073|58.1542|58.288|58.316|58.4027|58.4986|58.5231|58.5905|58.2835|58.5776|58.6842|59.0951|59.1566|59.3077|59.51|59.4054|59.7552|60.0098|59.0341|59.0519|59.0718|59.1483|59.1691|61.5376|61.7576|61.9087|62.2851|62.4005|62.6838|62.7084|62.7383|62.9271|62.833|62.6619|62.4007|62.0922|62.2116|62.5425|62.5993|61.9309|61.4531|61.3144|60.9959|61.1236|61.2145|61.1008|61.2209|61.6037|61.8743|62.1965|62.5224|63.0684|63.1414|62.1788|62.3635|62.4672|63.2969|63.5781|63.5858|63.6676|63.7116|90.8806|90.9627|91.2523|92.5596|103.7125|104.5568|104.8799|105.486|106.1304|106.1999|
2022-02-13 15:58:22|russ2000_0687|SAH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.6|22.582|23.552|24.359|24.456||||31.2445|30.3024|30.0749||28.5932|28.5656|28.308||28.7553|30.2027|29.4841||28.7413|28.8965|29.001||29.1183|41.5049|41.355|41.661|41.7276|41.7719|41.872|41.9752|42.0842|42.2739|42.3326|42.721|43.0508|42.8544|41.942|41.3279|40.2448|40.4601|40.0855||40.1244|41.5179|52.1289|52.1289|52.5085|52.6766|52.6871|52.7874|52.9174|52.9713|52.6894|52.6294|53.0992|53.1568|56.5335|53.2399|52.9586|52.7964|52.7808|52.7134|52.6422|52.6363|51.4675|50.9199|50.8426|50.7254|49.9284|49.9403|46.1774|45.4478|44.8701|44.7332|44.9781|43.8615|43.1956|43.1956|42.6711|42.7116|42.7506|42.7506|43.0808|43.1288|43.1344|43.1344|42.8642|42.9946|42.2152|41.8271|41.2799|41.7098|41.2546||
2022-02-13 15:58:25|russ2000_0688|ARCB|shares_outstanding|0|||||||||||||||||||||||||||||||||12.797|12.797|12.797|12.797|12.797|23.497|23.497|19.056|19.058|19.147|19.169|19.185|19.2|19.2|19.204|19.514|19.514|19.514|19.514|19.519|19.516|19.512|19.509|19.505|19.504|19.504|19.589|19.596|19.61|19.61|19.61|19.61|19.615|19.634|19.718|19.752|19.7693|19.787|19.9252|20.1594|20.3852|20.4897|24.3635|24.4824|24.6682|24.8324|24.7904|24.9123|24.8422|24.7609|24.8114|25.0362|24.9764|24.9216|25.1443|25.2744|25.3527|25.4203|25.2389|25.3789|25.268|25.1625|25.0823|24.8545|25.0836|25.0768|25.1726|25.1652|24.8764|26.6886|25.2861|25.2952|25.2933|25.0442|25.0483|25.0713|25.1026|25.1959|25.2015|25.2569|25.2981|25.4219|25.4219|25.4219|25.4626|25.5845|25.6168|25.6184|25.6296|25.7125|25.7301|25.8293|25.8696|26.0145|26.0193|26.0441|25.9971|25.9436|25.962|25.8581|25.7367|25.7497|25.6225|25.609|25.6277|25.6901|25.6266|25.644|25.6415|25.6841|25.6901|25.5871|25.5133|25.5203|25.5014|25.4063|25.2625|25.4036|25.4079|25.3884|25.3855|25.5345|25.5683|24.8671|
2022-02-13 15:58:28|russ2000_0689|SYKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.643|30.024|32.824|32.824|34.93|35.517|39.058|39.13|39.274|39.317|41.452|42.087|42.281|42.33|42.734|42.0091|41.7343|40.5503|40.103|40.1032|40.173|40.161|40.3|40.376|40.455|40.399|40.392|40.411|40.351|40.185|40.214|40.155|39.222|39.178|39.188|39.196|39.277|39.317|39.297|39.688|39.889|40.551|40.551|40.5582|40.8381|40.8381|40.84|41.086|41.149|41.208|41.2603|41.2439|41.202|41.306|41.488|47.26|46.984|46.985|46.985|46.942|46.966|44.49|44.007|43.847|43.795|43.682|43.682|44.151|43.928|44.048|43.875|43.942|43.672|43.52|43.159|42.741|42.882|42.622|42.672|42.524|42.926|42.783|42.533|42.405|42.889|42.774|42.782|42.681|42.699|42.656|42.652|42.432|41.683|41.304|41.421|40.374|40.055|||||||
2022-02-13 15:58:29|russ2000_0690|NEWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:30|russ2000_0693|CROX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5445||||76.5445|||76.5445|76.5445|76.5542|76.8234|77.7019|78.6814|79.9314|81.5481|82.0036|82.1984|82.6638|82.8085|82.7224|83.0195|83.7801|86.1446|85.6432|85.6596|85.7042|87.0795|87.1367|88.0659|88.4109|89.3902|89.7257|89.8071|89.9855|90.2054|90.973|88.6628|88.1022|88.3451|88.4261|88.4502|87.889|85.8046|82.9646|78.5166|77.2221|75.8459|73.3346|72.8514|73.2985|73.4819|73.5358|73.6|74.0847|73|71|68.8|68.3|68.1|67.6|73.3|72|69.6|68.6032|68.2|67.3|67.5|67.462|65.9|65.2|62.4|61.5||
2022-02-13 15:58:32|russ2000_0695|NCMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42|42|42|42|42|42.0678|42.0678||42.1185|42.1193|42.1199|42.1217|42.2404|42.3028|53.3016|53.5495|53.7557|53.9235|53.9271|53.9346|54.4388|54.4464|54.4664|54.4863|54.8611|55.3669|58.28|58.5191|58.7163|58.7422|58.747|58.7509|61.4701|59.012|59.0189|59.2392|59.8205|59.8364|59.8538|59.8744|60.5954|60.6146|75.2303|76.2422|79.0026|76.9155|76.9325|76.9764|77.319|77.3496|77.3624|77.569|77.9736|78.0003|78.0376|78.0408|79.3492|80.2388|80.4175||
2022-02-13 15:58:34|russ2000_0696|RNST|shares_outstanding|0|||||||||||||||||||||||||||||12.2165|12.2165|12.2165|12.2165|12.2165|12.2165|12.2165|12.702|12.6975|12.6908|12.702|12.702|12.702|12.702|12.6975|12.702|12.702|12.2165|12.6975|13.1628|13.1892|13.1892|13.1892|13.1892|13.1869|13.1871|13.1871|13.1871|13.1871|13.1871|13.1871|13.1893|13.1828|13.1828|13.149|13.149|13.932|14.022|14.022|13.9612|13.9608|13.6914|13.6726|13.628|13.597|13.067|12.955|12.8355|12.6479|12.6155|12.5447|12.5431|12.5387|12.4459|12.319|12.2918|12.2802|12.2802|13.5272|13.5705|15.6192|15.5968|15.5706|15.4343|15.5706|15.5324|15.5316|15.5365|15.56|21.1812|20.9949|20.8414|20.9309|20.9546|21.0134|21.0675|21.0726|21.0746|21.0788|21.083|21.083|21.1001|25.0415|25.0431|25.0564|25.0611|25.0611|25.0661|25.1057|25.1139|25.1204|25.1576|25.2087|25.2311|31.3586|31.3877|31.4804|31.5196|31.5337|31.5451|31.6049|31.6447|40.2685|40.2933|40.3738|42.0857|42.1022|44.3323|44.3947|44.4303|49.3202|49.3212|49.393|49.4243|58.7438|58.5465|58.6336|58.2977|57.4553|56.855|56.141|56.182|56.1937|56.2005|56.2943|56.3509|55.7474|55.7562|
2022-02-13 15:58:37|russ2000_0697|TRNO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2532|9.2634|9.2634|9.2584|9.2628|9.291|9.3092|9.3092|9.3087|13.4135|13.4349|13.4349|13.4346|19.2249|19.2407|24.9904|24.9901|25.0286|33.0948|33.0948|42.8695|42.8751|43.0281|43.3106|43.3103|43.4606|46.054|46.4153|47.4144|49.5626|52.3626|54.5692|55.3687|55.5437|58.3795|59.1361|61.0137|63.1289|65.4957|67.012|67.2528|67.6958|68.3222|68.2333|68.3764|69.102|70.1914|71.0155|75.0686|
2022-02-13 15:58:39|russ2000_0698|HA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||9.4|9.4|9.4|9.4|9.4|8.515|8.515|8.74|8.74|8.74|8.702|38.817|39.856|40.183|40.625|40.624|40.651|40.691|40.691|40.997|40.997|38.702|40.997|40.9973|40.8596|39.8207|35.596|33.7076|33.715|33.723|34.1508|34.1508|34.4643|27.8141|28.0625|28.3504|28.4562|28.4562|28.4562|28.4562|29.2605|30.1012|30.1012|30.7512|30.7512|44.8751|45.1251|45.3491|46.9458|46.5539|46.5539|46.5839|46.5839|47.2011|47.2411|46.5839|47.3047|47.5815|51.4674|51.5218|51.6012|51.4196|51.4679|51.4793|51.7637|51.7647|49.8961|50.2209|50.4017|50.7129|50.7129|50.7296|51.0644|51.3156|51.3839|51.4399|51.9191|52.1347|52.383|52.4231|53.2034|53.7476|54.0074|54.4556|54.7164|54.8665|53.3177|53.4014|53.5893|53.5163|53.4265|53.4352|53.6366|53.5838|52.4717|51.1735|50.7715|50.7351|49.9613|48.5403|48.2022|47.506|46.7447|46.1219|45.9501|45.9965|46.0038|48.1451|51.1072|51.2078|51.2128||
2022-02-13 15:58:41|russ2000_0699|ACCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||13.3594||||15.7382||||15.7669||||15.749||||15.736||||15.7372|15.7372|15.7372|15.7372|15.7252|15.7297|15.7757|15.7954|15.8041|15.8441|15.9249|15.9396|18.0949|15.9577|15.983|16.0051|16.1365|16.1864|16.1914|16.2007|16.3098|16.4246|53.476|52.4374|52.7843|53.1688|53.5238|53.6235|53.7715|53.9643|54.0746|54.0857|54.1007|54.1624|54.1713|54.1817|54.3978|54.5492|54.5|54.5702|54.5722|54.8|54.9|54.9|54.9228|55.1|55.2|55.2|55.4757|55.7|113.1|113.1|113.1433|113.5|113.6|113.6|113.6639|114.1|114.4|114.1|111.9113|110.9|108.1|107.4|105.64|107|107.2|107.2|107.9066|109.5|109.2|106.6|106.6841|107.8|104.6|102.7|102.7487|102.4666|99.059|97.1871|96.4455|94.4476|94.4621|94.4968|94.9426|95.4857|95.5829|95.6621||
2022-02-13 15:58:44|russ2000_0700|BKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:44|russ2000_0701|WNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||16.63|16.63|16.63|16.63|16.63|17.379|17.379|17.379|17.381|17.381|18.892|18.937|18.938|18.938|18.96|18.961|18.943|18.845|18.908|18.848|18.911|18.85|19.876|19.948|19.955|19.956|22.962|22.903|22.965|22.965|22.978|22.737|22.985|22.9869|22.9869|22.9946|23.0025|23.0025|23.008|23.008|23.0138|23.0277|23.0378|25.6381|25.6471|25.6563|25.7531|25.8345|26.8493|27.0797|27.0994|27.2911|30.8074|31.0958|31.2437|31.2531|31.08|31.1258|30.9326|30.8656|30.48|31.7199|30.3063|30.2935|30.6979|30.7091|30.726|30.7003||31.1537|30.3282|30.332|30.3764|30.4467|58.5031|67.8541|67.9308|68.0648|68.1121|68.1223|68.1657|68.3143|68.3328|68.3753|68.379|68.4129|68.4694|68.5074|68.5234|68.908|68.9714|68.9837|68.9981|68.0252|66.5839|66.4967|64.9295|64.8276|64.227|62.6839|60.1296|60.3022|59.1287|58.9752|57.5645|58.0376|57.2671|56.0342|55.1358|55.4241|54.6757|54.1226|53.4736|52.8487|52.9061|52.913|52.5365|51.7113|50.464|49.5747|48.9545|
2022-02-13 15:58:48|russ2000_0702|JOE|shares_outstanding|0|||||||||||||||||||||91.592|91.592|91.592|91.592|91.592|0.3|0.3|91.588|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.79|91.79|91.79|91.698|91.698|91.698|91.698|89.154|88.026|87.645|87.074|86.432|85.0133|84.9825|84.876|83.9263|82.1829|80.3734|79.8339|79.5096|80.3689|77.8219|76.773|76.0044|76.0863|75.817|76.0788||75.7102|76.1655|76.0835|75.8932|76.0239|75.7681|75.307|74.9283|74.5714|74.0921|74.3194|74.2727|74.3611|74.4003|74.6125|75.3204|92.4521|92.3507|92.2049|122.7371|122.732|92.5229|92.4254|92.2815|92.6952|92.7158|92.6402|92.6054|92.3253|92.2815|92.2807|92.2673|92.2622|92.2921|92.2919|92.2685|92.282|92.2938|92.2938|92.2929|92.2929|92.3003|92.3026|92.3026|92.3026|92.3123|75.3296|75.3296|74.3339|74.3428|74.3428|74.3428|72.2978|71.9267|66.5362|65.8979|65.143|61.8427|60.672|60.672|60.2005|60.2005|59.5362|59.4146|59.0035|58.8825|58.8825|58.8825|58.8825|58.8825|58.8825||
2022-02-13 15:58:51|russ2000_0703|BGG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:52|russ2000_0705|STMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4115|17.5215|20.4925|24.426|24.5548|24.6799|24.827|25.1209|25.2129|25.3252|25.3655|25.467|25.2865|24.4265|22.2275|22.286|22.3255|22.3555|22.064|22.0395|22.5702|22.278|22.463|22.319|22.773|22.583|23.063|23.479|23.654|24.136|22.185|21.9222|20.7576|19.8282|19.813|19.348|19.398|17.9973|16.6531|16.302|16.233|15.804|15.681|14.288|14.292|14.284|14.49|14.392|14.234|14.889|16.163|16.331|16.544|15.648|15.319|15.324|15.61|16.043|16.187|16.249|15.853|15.907|15.997|16.358|16.451|16.599|16.697|17.476|17.229|17.131|16.897|17.076|16.932|17.337|17.573|17.883|18.151|18.168|17.662|17.472|17.189|17.103|17.029|17.102|17.414|||||||
2022-02-13 15:58:53|russ2000_0706|VRTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.056||||43.9431||||43.643||||44.2276|44.2692|44.9405|45.8944||||||||||||||||||||||||||||||||5.721||5.7865|5.8244|5.8244|5.8244|5.8442|5.8701|6.2665|6.2518|6.2379|6.2103|6.1716|6.1883|7.6041|7.8296|7.8374|7.8267|7.8201|7.8208|9.1008|9.1055|9.1631|9.119|9.0594|8.9758|8.9119|8.8186|8.6677|8.3989|8.2598|7.7181|7.6098|5.889|6.9891|7.2179|7.158|7.1596|7.2174|7.1661|7.1466|6.9974|6.9789|6.9449|6.8776|6.8093|7.6954|7.6643|7.6132|7.5835|7.6497|7.6516|7.5878||
2022-02-13 15:58:54|russ2000_0707|UCBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6009||||3.192|||3.2828||||3.7417|5.0098|6.3786|6.5547||6.65|6.5739|6.531|6.7053|6.6708|6.6751|6.6534|6.6281|7.4466|7.2665|7.3215|7.3335|11.0132|7.5323|7.534|7.9316|7.9486|7.9556|7.9764|8.2666|8.3372|8.3495|8.3682|8.9132|8.9437|10.1372|9.8797|9.7471|9.7679|9.787|9.8154|10.8412|9.8508|9.7007|18.6203|18.6491|18.7706|18.8562|18.8867|18.937|20.9031|57.4691|57.5099|57.5613|57.6029|57.6407|57.7101|57.7407|57.7674|57.8313|59.4118|59.4316|60.0919|60.1391|60.248|60.2594|60.3089|62.7004|71.472|71.484|71.5443|71.1218|70.861|70.8991|70.9728|70.9809|73.4035|77.5796|79.1226|79.1378|79.2025|79.2341|79.0355|79.0752|78.9742|79.0137|78.2835|78.3351|86.6111|86.6753|86.7765|86.6649|86.5586|89.3498|
2022-02-13 15:58:57|russ2000_0708|NNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.6253|53.6477|53.6477|53.6621|53.6705|53.7113|53.7261|53.7367|54.0038|54.3719|54.0619|52.4853|52.541|49.593|49.4541|49.4652|49.476|49.4082|49.4476|49.4936|49.3011|49.7772|49.8209|49.8448|49.8922|50.0827|49.4904|48.3438|48.3417|48.4789|48.5397|47.4595|47.1385|47.3164|47.3432|47.3345|46.6123|46.5247|46.4835|46.3715|46.3767|46.5119|46.3517|46.2837|46.2433|46.2|45.2114|44.8655|43.9535|42.4852|42.5012|42.3163|42.105|42.2171|41.8506|40.913|40.8101|40.7583|40.7996|40.8104|40.2581|40.0882|39.6792|39.6911|39.7301|39.8536|38.4044|38.3352|38.3487|38.522|38.5491|38.2378||
2022-02-13 15:58:59|russ2000_0709|STBA|shares_outstanding|0|||||||||||||||||||||||||||||22.612|22.612|22.612|22.506|22.504|22.396|22.364|22.344|22.336|22.368|22.404|22.404|22.44|22.452|22.488|22.52|22.556|22.52|22.52|22.532|22.47|22.44|22.47|22.484|22.036|22.056|22.092|22.148|22.188|||27.6632|27.736|27.638|27.577|27.676|27.129|27.11|26.939|26.999|27|26.9859|26.9855|26.9474|26.9601|26.8935|26.777|26.646|26.521|26.639|26.5104|26.5846|26.323|26.3834|26.4832|26.6524|26.6194|26.2618|26.5139|26.6004|26.584|26.2005|26.6004|26.2707|26.084|25.6909|25.3038|25.3613|24.8017|24.4524|24.5436|24.5511|24.6151|27.4086|27.5944|27.6373|27.6545|27.6545|27.6848|27.7466|27.6571|27.8198|27.8492|27.9517|28.0338|28.0788|28.1065|28.1312|28.873|28.9357|29.7336|29.7322|29.7247|29.7383|29.7383|29.7377|29.7181|29.7972|29.7964|29.7964|34.7975|34.8127|34.8116|34.8104|34.9012|34.9164|34.913|34.913|34.9806|34.9803|34.9792|34.9719|35.0005|35.0099|35.0066|34.6839|34.3301|34.3303|34.2447|39.5603|39.1254|39.2635|39.2516|39.298|39.2684|39.3457|39.3678|39.3512|
2022-02-13 15:59:03|russ2000_0711|RUSHA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5092|31.4934|31.4934|31.4934|31.4934|31.5164|31.5794|31.7575|33.699|34.0278|53.8252|53.8715|54.3296|53.7413|55.4706|55.7546|56.382|56.4599|56.5406|57.0993|57.2625|57.3545|57.504|57.6566|57.797|55.4117||55.4891|55.5956|55.674|55.6908|55.8344|55.9761|56.0358|56.2481|56.6172|56.822|56.9168|57.2747|57.9461|58.0197|58.0835|58.1869|59.1664|59.2813|59.2096|58.8225|59.0856|59.7446|59.8888|59.8327|60.3758|60.4481|60.5541|60.5957|61.1898|59.6744|59.1041|58.8788|59.2998|59.1463|59.6856|59.7215|58.5779|58.6158|58.2913|55.4999|54.9743|54.628|54.2912|55.4999|53.915|54.2084|54.7272|54.9742|55.5452|55.6652|55.4931||
2022-02-13 15:59:06|russ2000_0712|MDXG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9257|37.2821|37.7696|38.0371||37.3396|42.185|50.0029|58.5001|61.7209|61.7209|64.3319|71.2013|73.6469|74.2569|74.2569|78.0896|81.0024|86.7422|88.3732|95.7754|96.3065|97.636|104.3756|105.7931|105.3304|106.8896|107.7896|108.4915|108.9034|109.0409|107.3615|109.4661|110.0223|109.5128|109.8628|110.8409|112.4623|111.0352|||||109.0987|108.8719|111.5489|110.9855|110.8186|110.5409|110.2914|110.5917|110.9302|111.6206|111.8819|111.9269||
2022-02-13 15:59:08|russ2000_0713|UBNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:08|russ2000_0714|TRNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0005||0.0007|0.0007|0.0007|0.0007|0.0007|0.0008|0.0008|0.0008|0.0008|0.0009|0.0009|0.001|0.0011|0.0012|0.0013|0.0013|0.0013|0.0015|0.0015|0.0016|0.002|0.0022|0.0022|0.0024|0.0025|0.0027|0.0027|0.003|0.003|0.0031|0.0035|0.0039|0.004|0.0055|0.0089|0.0178|0.1326|0.2361|0.5992|1.5466|4.8328|8.5402|18.2295|28.8325|114.6053||||||||
2022-02-13 15:59:10|russ2000_0715|ALX|shares_outstanding|0.103130308178|||||4.519|4.519|4.519||4.519|4.519|4.519||4.519|4.53|4.527||4.54|4.976|4.976||4.976|4.976|4.976||4.976|4.976|4.976||4.976|4.976|4.976||4.976|4.976|4.976||4.976|4.976|4.976||4.976|5.001|5.001|5.001|5.009|5.009|5.173|5.001|5.001|5.001|5|5.001|5.001|5.001|5.001|5|5|5|5|5|5.001|5.001|5.001|5.001|5.001|5.001|5.001|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0058|5.0058|5.0094|5.0128|5.02|5.0218|5.0234|5.1734|5.025|5.025|5.025|5.036|5.039|5.0424|5.044|5.044|5.046|5.0669|5.0806||5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073||
2022-02-13 15:59:14|russ2000_0717|OMER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2876|21.2856|21.3162|21.4345|21.5047|21.9208|22.1378|22.2061|22.3138|22.4302|22.4518|22.497|25.8852|25.8975|25.9104|29.8328|29.8498|30.3595|33.9016|33.9944|34.0221|34.1855|37.8253|37.8857|37.9694|38.0409|39.1192|39.2772|42.9105|43.8191|43.937|44.4476|47.9864|48.2112|48.2868|48.4981|49.0093|49.0117|49.0224|49.196|49.5255|54.2008|54.5077|54.5159|61.6512|61.6712|62.252|62.4909|62.5423||
2022-02-13 15:59:16|russ2000_0719|FOE|shares_outstanding|0|||||44.828|44.942|45.036|45.123|45.109|45.123|45.4|45.501|45.468|45.501|45.879|45.717|45.973|46|46.679|45.976|46.679|45.976|46.327|46.448|46.327|46.448|45.963|43.645|43.163|42.967|42.996|42.538|42.582|42.651|42.649|42.862|43.127|43.42|43.448|43.397|43.549|44.163|43.628|43.682|44.394|42.478|42.504|41.72|41.979|41.7829|40.9535|40.2911|40.4022|39.5418|38.8604|38.4462|38.3952|38.3952|37.7629|37.323|37.167|36.269|35.439|35.327|35.105|35.388|35.228|35.169|34.673|34.6599|34.2179|34.1648|34.2214|34.237|34.2729|34.3363|35.0225|40.311|40.311|40.516|40.7049|40.7049|40.772|41.4574|41.9034|42.6723|42.6723|42.6723|42.7583|42.7583|42.7583|42.3531|42.6723|42.8017|42.8017|43.1416|43.3926|43.5089|43.515|43.5783|43.71|43.7193|43.7431|44.6681|44.922|44.9502|44.93|86.06|86.1291|86.13|86.1826|86.1936|86.5557|86.5693|86.5706|86.535|86.5679|86.5696|86.5383|86.438|86.5684|86.5982|86.6015|86.7|86.9241|86.9735|86.9859|87|87.2586|87.2697|86.6997|84|83.1814|83.2284|83.3856|83.4|83.6338|83.6941|83.8|84|84.396|84.1375|83.657|83.002|81.9314|81.9326|81.9685|82.004|82.2428|82.2508|82.2906|82.4|82.6245|82.7043|82.7423||
2022-02-13 15:59:20|russ2000_0721|UEIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||8.958|11.17|13.26|13.27|13.27|13.484|13.484|13.484|13.484|13.484|13.484|13.502|13.532|13.55|13.71|12.814|12.578|12.508|12.624|12.624|12.734|12.702|12.934|12.794|||13.462|13.6649|13.7353|13.7533|13.7725|13.7817|13.86|14.008|13.7327|13.7866|13.8135|14.0326|13.6868|13.4799|13.607|13.6266|13.831|13.8058|13.5255|13.4586|13.5381|13.5582|13.5293|13.3586|13.4092|13.4244|13.7273|13.8284|13.866|14.0144|14.4158|14.5487|14.5687|14.5716|14.0934|13.8973|13.8054||13.6065|13.6516|13.7006|13.6903|13.6897|13.4482|13.3495|14.9512|14.9913|14.9809|14.7322|14.7899|14.9009|14.9726|15.0083|14.975|14.9838|15.2203|15.4986|15.7046|15.907|15.6748|15.7962|15.9014|15.915|15.3895|14.4983|14.3515|14.429|14.4702|14.5715|14.5528|14.4069|14.3995|14.3351|14.0576|14.1139|13.9337|13.8154|13.8162|13.8594|13.8792|13.9282|13.9439|13.9122|13.9223|13.8553|13.7736|13.7726|13.4749|13.1509||
2022-02-13 15:59:23|russ2000_0722|SFL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5258|75.2824|74.9008|74.9008|74.7008|73.8907|73.1437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|76.239|77.2778|79.125||79.125||79.125|79.125|79.125|79.125|79.125|79.225|79.225|79.225|85.225|85.25|93.26|93.26|93.26|93.285|93.359|93.394|93.404|93.443|93.468|93.468|93.468|93.5046|93.5046|93.5046|93.5046|93.5046|93.5046|93.5046|102.9309|103.5822|107.6072|107.6072|107.6072|111.3755|119.3755|107.6255|119.3913|107.6323|120.6295|120.9069|127.8101|128.1251|126.2229|138.5514||
2022-02-13 15:59:26|russ2000_0723|LNN|shares_outstanding|2|||||||||||||||15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.681|15.678|15.496|15.496|15.754|15.705|15.66|15.658|15.658|15.664|15.667|15.673|15.673|15.726|15.727|15.7|15.763|15.762|15.762|15.768|16.235|15.883|15.885|15.226|16.315|14.721|14.5198|14.5485|14.4294|14.2643|14.2492|14.4134|14.1571|14.1131|14.016|13.9039|13.995|13.594|13.147|12.789|12.541|12.424|12.409|12.313|12.1058|11.6949|11.6956|11.7074|11.6486|11.644|11.6387|11.6858|11.7063|11.7063|11.7286|11.734|11.734|11.7355|11.7517|11.7578|11.762|11.7698|11.7737|11.6587|11.5167|11.5196|11.5205|11.4728|11.5356|11.5522|11.6297|11.6373|11.6611|11.746|11.7972|11.8827|12.0908|12.2118|12.2826|12.3056|12.3103|12.3653|12.4104|12.4862|12.4862|12.4864|12.5432|12.5587|12.5701|12.676|12.699|12.711|12.715|12.723|12.833|12.855|12.862|12.873|12.922|12.856|12.73|12.44|12.096|11.873|11.504|11.29|11.182|10.849|10.63|10.63|10.654|10.663|10.69|10.697|10.722|10.758|10.758|10.758|10.787|10.787|10.787|10.787|10.814|10.835|10.835|10.835|10.865|10.907|10.908|10.908|10.973||
2022-02-13 15:59:30|russ2000_0724|LORL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.3592|||19.1092||||20.1074|||||24.39||||24.9508|29.6538|29.7337||29.9061|33.33|33.5014|33.7324|35.2953|37.293|42.4831|43.3334|43.7507|44.1078|44.1252||44.1252|44.1252|44.1252|44.1252|44.1252|44.1252|44.1252|20|20|20|20|20|20.0659|20.2606|20.2659|20.2927|20.2876|20.2964|20.2924||29.7873|29.8236|29.8195|29.8964|29.8937|30.2008|30.2346|30.4305|30.6972|30.7073|30.7117|30.5988|30.6885|30.7415|30.9078|30.768|30.768|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|||||||
2022-02-13 15:59:31|russ2000_0725|KRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7871|4.7871|4.7871|4.7871|4.7871|4.7885|7.1388|7.1459|7.2021|7.2096|7.2107|7.2206|7.2283|7.2445|7.2454|7.2846|7.2923|8.5043||8.5523|15.7409|15.7478|15.7655|15.8001|15.803|15.8332|15.8356|15.8896|15.8942|15.9017|15.9043|15.9867|16.0202|16.4011|19.4322|19.4741|23.4373|23.464|32.7066|32.8818|32.8869|83.4596|83.4907|83.5799|83.3293|83.3236|83.3349|83.3642|83.386|83.5455|83.5454|83.5732|83.5955|83.5941|83.6061|83.676|83.6727|83.7203|83.8009|83.9104|83.9603|83.964|83.9634|84.1147|84.1943|84.196|84.188|84.4862|84.5466|84.5754||
2022-02-13 15:59:33|russ2000_0726|LL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7521|26.7521|26.7521|||||26.7521|26.7467|26.7809|26.7889||26.7969|26.9133|27.1467|27.2342|27.297|27.4197|27.4216|27.4727|27.5992|27.755|27.7611|27.8945|27.6693|27.1892|27.1414|27.2141|27.3151|27.5649|27.6098|27.5576|27.5055|27.2821|27.0575|27.0693|27.081|27.0848|27.0874|27.0885|27.1015|27.1421|27.2454|28.2486|28.3841|28.414|28.485|28.49|28.54|28.551|28.62|28.627|28.682|28.701|28.71|28.714|28.812|28.852|28.871|28.911|29.025|29.063|29.089||
2022-02-13 15:59:35|russ2000_0727|GLOG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.8632|62.8632|62.8632|62.8632|62.8632|||62.8632|76.1056|||80.4931|80.4965|80.4965|80.4965|80.4965|80.4965|80.5532|80.5532|80.5614|80.5614|80.6278|80.6498|80.7179|80.7151|80.8141|80.816|80.8612|80.6491|80.7296|80.7296|80.8717|80.5478|95.1142|||||||
2022-02-13 15:59:37|russ2000_0729|BANR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.5819|1.7147||||1.8183||||1.8384|1.8382|1.8038|1.776|1.7805|||1.7598|1.8554|1.8459|1.8378|1.715|1.6991|1.7819|1.7817|1.662|1.6602|1.7368|1.7052|1.6153|1.6211|1.6994|1.7054|1.639|1.6541|1.7251|1.7276|1.6938|1.6986|1.713|1.7154|1.6832|1.7365|1.7097|1.7571|1.7248|1.8577|2.2463|2.3151|2.2894|2.2376|2.295|2.3914|2.4961|2.5436|2.598|2.8134|3.0427|3.2658|14.6735|15.8888|16.1304|16.4437|16.6344|16.9969|17.5191|17.9934|18.7705|19.4205|19.4206|19.4281|19.5188|19.5087|19.5094|19.5765|19.5687|19.5715|19.5715|20.9766|20.9707|20.9623|34.2423|34.2215|34.3506|33.8673|33.2782|33.2138|33.278|33.2548|32.7265|32.4237|32.4057|32.4028|35.1828|35.1527|34.5736|34.2125|35.7516|35.1025|35.1579|35.1586|35.1592|34.7353|34.5509|34.252|34.2526|
2022-02-13 15:59:39|russ2000_0730|NR|shares_outstanding|0|||||||||||||||||||||||||||||||||||37.752|38.236|38.236|38.276|38.236|38.36|38.432|38.436|38.464|41.42|41.64|41.736|41.78|41.956|42.12|42.264|42.332|42.536|42.78|43.788|57.796|58.112|60.716|62.736|63.998|64.061|65.187|67.016|68.396|68.84|68.885|68.928|69.035|69.0792|69.131|69.163|69.519|69.588|69.7787|70.1083|70.2625|70.332|70.691|73.0771|73.3158|77.7102|77.8135|80.6491|80.8608|81.0732|83.8022|83.8906|83.9382|84.0214|84.1795|84.3465|88.3037|88.4361|89.3633|89.405|89.4325|89.6753|89.903|90.0862|90.1007|90.2157|89.829|89.0678|88.4465|88.4936|88.657|88.7374|88.9497|88.9451|88.9801|89.8818|90.404|90.3762|90.3903|91.0838|91.1387|91.6935|90.8257|88.0899|87.6174|85.6177|86.1506|87.3366|87.3646|87.198|86.1283|84.1019|84.0004|83.9941|84.1142|84.0825|84.1567|84.075|84.1041|84.4223|84.6482|84.681|84.7661|85.5599|85.8343|89.2053|89.3165|90.5574|90.7997|90.832|90.2967|89.8387|89.6937|89.7383|89.8991|90.6453|90.8013|90.8066|90.9577|92.0475|92.2566||
2022-02-13 15:59:46|russ2000_0731|SNHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:46|russ2000_0732|AMBC|shares_outstanding|0|||||||||||||||||||||||||||||||||98.3508|98.3508|98.9505|104.9475|104.9475|105.1124|105.3463|105.6822|105.7271|105.7691|105.8831|105.8951|105.931|105.5022|105.5262|105.0405|105.1754|105.2504|105.2744|105.1394|105.109|104.903|104.807|105.217|34.8403||||70.1108||||69.9768||||69.828|69.8603|70.202|105.5506|105.7862|105.8656|105.5331|105.584|105.909|105.8835|105.9779|105.9906|106.2649|106.7284|106.8552|107.1441|108.4024|108.4564|108.6676|108.9159|108.265|107.3465|105.1504|105.6394|105.7208|105.9184|106.0938|105.7306|101.9281|101.5137|101.5497|101.6337|286.8338|286.9571|287.2395||287.3456|287.5542|287.5894|294.3783|288.3802|302.1086|302.1122|308.0168|302.4288|302.4288|302.4288|308.0168|302.4315|302.4361|302.4361|302.4361|302.4366|45.0025|45.0025|45.0025|45.0026|45.0026|45.0035|45.0035|45.0036|45.0037|45.0205|45.036|45.047|45.1218|45.1218|45.195|45.2289|45.2512|45.2512|45.276|45.3322|45.3322|45.3322|45.3363|45.5205|45.5492|45.5513|45.5554|45.779|45.8083|45.8091|45.8091|46.1971|46.1983|46.292||
2022-02-13 15:59:48|russ2000_0733|TPC|shares_outstanding|0|||||3.293|3.293|3.144|3.148|3.207|3.207|3.207|3.207|3.251|3.251|3.254|3.254|3.254|3.259|3.267|3.174|3.174|3.174|3.174|3.154|3.156|3.644|3.644|3.915|3.915|3.916|3.916|3.916|3.916|3.918|3.918|3.921|3.918|4.148|4.15|4.15|4.182|4.309|4.331|4.331|4.363|4.373|4.391|4.494|4.5156|4.719|4.719|4.719|4.728|4.786|4.899|4.899|5.156|5.157|5.157|5.157|5.414|5.414|5.414|5.413|5.68|5.68|5.682|5.682|22.584|22.5845|22.5845|22.5845|22.5995|22.6388|22.6641|22.6641|22.6641|22.6641|22.6641|22.6641|22.6641|22.7871|22.8725|22.8855|23.194|23.2023|24.5195|25.2328|25.3179|25.4881|25.6393|26.0977|26.1688|26.4358|26.4562|26.5541|26.6902|26.9287|26.9842|26.9867|27.1629|27.3289|50.3226|48.5166|48.5166|48.5315|48.5315|48.539|49.048|48.5957|47.0896|47.0896|47.1229|47.2861|47.315|47.3293|47.368|47.5561|47.5561|47.5561|47.5757|47.8969|48.1154|48.4215|48.528|48.5717|48.6459|48.6715|49.0014|49.0696|49.0727|49.0727|49.0727|49.1698|49.2021|49.2114|49.694|49.7603|49.781|49.781|49.913|50.0109|50.026|50.026|50.1802|50.2788|50.2788|50.2788|50.5415|50.7713|50.8272|50.8272|50.9376|51.0722|51.0724||
2022-02-13 15:59:52|russ2000_0734|PJC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:52|russ2000_0735|PE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8135|126.052|126.0801|126.0465|140.9203|140.9325|155.8667|168.7687|168.7711|199.2363|207.5992|207.5992|274.4954|314.3803|314.3952|314.3886|316.8439|316.7705|316.7773|316.753|316.695|316.6551|316.6586|316.6617|412.7254|412.7892|412.8645||||||
2022-02-13 15:59:53|russ2000_0736|REXR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2298|25.6786|25.5599|25.4194|25.4204|43.0597|43.3824|54.9091|55.0518|55.1988|55.2652|55.2766|65.6795|65.7255|66.1665|66.3756|70.8105|77.3374|78.3052|80.4413|90.8482|92.7069|96.8105|104.028|109.7396|110.8843|113.7933|116.3313|123.7892|123.7886|131.426|133.8974|137.728|151.4449|160.5115|
2022-02-13 15:59:54|russ2000_0737|MGRC|shares_outstanding|0|||||27.136|27.136|27.136|27.136|27.136|27.136|27.136|27.136|27.136|31.136|32.336|32.56|33.952|33.952|33.952|34.368|33.968|34.368|34.888|34.968|34.968|29.96|29.784|29.824|29.84|29.876|29.88|30.06|30.06|33.744|33.784|33.784|33.784|33.84|33.84|33.22|33.22|33.22|33.216|33.252|33.256|33.256|32.888|32.636|32.56|32.212|31.04|31.552|30.772|30.016|29.596|29.64|29.954|30.024|30.032|29.044|28.216|28.196|28.002|27.94|26.926|26.64|25.38|25.092|24.608|24.616|24.618|24.25|24.334|24.404|24.622|24.67|24.928|24.96|24.968|24.98|24.066|24.1|24.216|24.244|24.28|24.34|24.414|24.544|24.613|24.659|24.775|24.832|24.95|24.964|24.941|25.09|25.1859|25.3223|25.3627|24.0031|23.635|23.657|23.6684|23.7086|23.7266|23.749|23.764|23.795|23.917|23.93|23.956|24.235|24.301|24.361|24.366|24.576|24.748|24.772|24.809|24.931|25.191|25.623|25.686|25.757|25.873|25.947|25.96|26.051|26.13|26.106|24.355|23.851|23.88|23.907|23.914|23.948|23.956|23.992|24.032|24.052|24.102|24.17|24.176|24.182|24.222|24.253|24.285|24.296|24.182|24.085|24.111|24.128|24.206|24.245|24.247||
2022-02-13 15:59:58|russ2000_0739|IRDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|48.5|48.5|48.5||48.5|48.5|68.2521|70.2477|70.2477|70.2477|70.251|70.2535|70.2575|73.205|73.205|73.205|73.205|73.21|75.073|76.461|76.594|76.63|76.66|76.69|76.839|93.097|93.742|93.905|94.536|94.8501|94.946|95.126|95.515|95.624|95.763|95.879|97.388|97.657|97.957|98.203|110.371|110.75|111.321|112.2|113.24|130.82|131.093|131.632|132.227|132.526|133.279|134.056|133.476|131.928|132.188||
2022-02-13 15:59:59|russ2000_0740|GLRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1027|36.1027|36.1027|29.9793|30.0106|30.0106|36.0367|36.2411|36.2763|36.3088|36.3188|36.4159|36.4518|36.4558|36.4558|36.5405|36.5758|36.509|36.5381|36.6336|36.6787|36.6787|36.7021|36.8222|36.8721|36.8774|37.0468|37.2137|37.2953|37.3332|37.3845|37.5216|37.4645|37.0275|37.0275|37.2325|37.3155|37.3585|37.3663|37.4387|37.3671|37.3488|37.3595|37.5506|37.4153|36.3863|36.3849|36.7178|36.7932|36.9941|36.9941|37.4342|36.2726|35.3684|34.5148|34.8505|34.1711|33.8444||
2022-02-13 16:00:03|russ2000_0741|BMI|shares_outstanding|0|||||23.28|22.768|23.28|23.28|23.28|23.36|23.36|23.36|23.36|23.536|23.536|23.536|23.536|23.776|24.016|23.76|23.856|23.904|24.32|24.32|24.416|24.784|24.704|24.704|24.864|24.864|27.2|27.2|27.248|27.248|27.248|27.248|27.264|27.264|27.264|27.264|27.248|27.248|27.248|27.248|27.28|27.792|27.888|28.016|28.048|28.56|28.064|28.112|28.2|28.384|28.384|28.416|28.432|28.416|28.552|28.56|29.04|29.072|29.04|29.168|29.384|29.184|26.784|26.72|26.9631|26.9577|26.9361|25.6563|25.7101|25.6212|25.4935|25.4371|25.5388|25.5445|25.5445|25.7649|25.9323|26.0629|26.1643|26.3394|26.4043|26.6024|26.6024|26.8887|26.9671|26.8993|27.3443|27.3443|27.7769|28.1479|28.1971|28.3082|28.4556|28.8083|28.922|29.0371|29.1635|29.3108|29.3108|29.6106|29.6258|29.7802|29.8988|29.9451|29.9661|30.035|30.0695|30.097|30.108|30.225|30.233|30.2454|29.024|28.5817|28.6113|28.6281|28.7267|28.7394|28.7548|28.8238|28.8808|28.8947|28.8989|28.9224|28.9552|29.0255|29.026|29.0496|29.0768|29.097|29.1095|29.1185|29.114|29.1131|29.1124|29.1185|29.1139|29.1136|29.113|29.1186|29.1148|29.114|29.1113|29.1185|29.1174|29.1175|29.117|29.1478|29.1755|29.1764|29.2498||
2022-02-13 16:00:09|russ2000_0742|CONN|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9627|23.1018|25.6577|25.7161|25.7203|25.8314|25.8786|25.9603|26.0452|26.123|26.2269|26.2623|26.3048|26.3867|25.9646|25.7269|26.5643|24.7968|24.831|24.8361|24.8642|24.8736|24.8823|24.8883|24.8939|24.9036|24.9142|24.9239|24.9341|31.7654|31.7721|31.8783|31.8849|32.1395|32.3904|32.5829|32.6939|35.1921|35.7086|35.9187|35.9755|36.1276|36.1456|36.2539|36.2841|36.352|36.41|36.506|34.618|30.63|30.695|30.775|30.856|30.962|31.004|31.207|31.365|31.4358|31.5868|31.6944|31.7266|31.7882|31.9365|30.1257|28.9013|28.6396|29.0085|29.1304|29.16|29.2262|29.3596|29.4824|29.4968||
2022-02-13 16:00:14|russ2000_0743|EBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5962|28.1724|29.7305|29.7502|29.7502|29.7502|29.8072|29.8504|30.1716|30.2616|30.3199|30.7988|30.8314|31.0043|31.1962|31.3502|35.0114|35.4242|35.8507|35.869|36.0027|36.1602|36.2039|36.1399|35.8694|36.1179|36.1868|36.3111|36.624|37.3062|37.4723|37.548|37.7097|38.3253|38.7426|38.8851|39.4066|39.8344|40.4297|40.4876|40.5741|40.9546|41.1071|41.3824|49.4054|49.8087|50.0145|50.1863|51.2|51.4|51.6|51.6|51.7|52.2664|52.9|53|53.1|53.6|53.7|53.7||
2022-02-13 16:00:19|russ2000_0744|GSAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5445|76.5862|76.602|82.4121|83.6929|85.2|113.354|119.7735||129.7871|141.181|152.555|274.384|279.495|285.483|288.059|290.683|292.201|293.103|294.743|297.1758|298.4758|301.6108|305.9688|354.0858|355.0422|413.9568|448.1172|535.8835|645.4451|763.9723|855.8276|864.3786|869.5944|894.1871|903.6551|904.4482|912.0659|946.245|946.3229|972.6028|982.5398|1025.389|1051.7658|1261.9491|1263.1143|1264.1049|1265.6223|1446.7836|1450.0695|1451.7379|1451.6357|1464.5441|1667.7036|1670.2898|1670.355|1674.6686|1791.7029|1793.0634|1793.3069||
2022-02-13 16:00:22|russ2000_0746|AKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:22|russ2000_0747|MNTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:23|russ2000_0748|SHEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||45.1291||||45.1291||||45.1291||||45.0691||||45.0691|||45.1142|45.1303|45.134|45.1561|45.1652|45.1731|45.1757|45.2252|45.2252|45.2493|45.2943|45.2943|45.3574|45.4772|45.5135|45.5725|45.6036|45.6637|45.7224|45.7297|45.8258|45.9279|46.024|46.0781|46.1682|46.2643|46.3363|46.4914|46.6126|46.6764|46.7537|46.8089|47.018|47.06|47.07|47.114|47.25|47.2725|47.274|47.28|47.362|47.474|47.476|47.476|47.534|47.534|47.562|47.562|47.676|47.698|47.74|47.85|47.924|47.976|48.018|48.034|48.08|48.192|48.226|48.226|48.264|48.358|48.396|48.44|48.475|48.769|48.883|48.915|48.935|49.098|49.125|49.265|49.328|49.539|49.558|49.559|49.63|49.844|49.857|49.857|49.671|49.842|49.852|49.852|49.868|49.943|49.95|49.965||
2022-02-13 16:00:26|russ2000_0749|STC|shares_outstanding|0|||||8.638|8.638|8.638|8.638|8.638|8.638|8.638|8.638|11.638|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.186|12.086|12.186|12.186|12.184|12.184|12.184|12.184|12.184|12.184|12.238|12.238|12.184|12.238|12.238|12.238|12.184|12.24|12.23|12.234|11.254|12.058|12.408|12.408|12.424|12.434|12.744|12.744|12.78|13.3295|13.386|13.454|13.482|13.596|13.642|13.642|13.812|13.898|14.018|14.038|14.13|14.346|14.585|14.633||14.8155|14.9948|15.0477|14.9348|15.2271|15.2578|17.7786|17.8013|17.9889|17.9889|17.4012|17.4056|17.7312|17.5613|17.903|18.026|18.1001|18.1023|18.1023|18.1206|18.1267|18.1347|18.1419|18.4803|18.2197|18.2234|18.2234|18.2313|18.2589|18.0782|18.029|18.3615|18.1217|18.146|18.1548||18.1838|18.237|18.2387|18.2318|18.3385|18.3671|19.4239|18.3751|20.1729|20.3468|20.348|19.3038|20.3783|20.402|20.4029|19.4038|23.4718|23.4903|22.498|22.501|22.5168|22.4435|22.0218|24.0058|23.6313|23.2853|23.2854|23.3411|23.3513|23.3713|23.3713|23.4313|23.7102|23.7374|23.7658|23.7195|23.7337|23.7449|23.7409|23.7193|23.6991|23.7122|23.7117|23.7094|23.6799|23.6992|26.7193|26.7282|26.806|26.8252|26.8901|26.893|
2022-02-13 16:00:30|russ2000_0750|IMGN|shares_outstanding|0||||||||||||||||||||||||||||4.808|6.088|6.089|6.1|6.105|8.141|8.328|8.337|8.853|10.394|10.395|10.435|10.44|10.47|10.499|10.503|10.503|12.547|12.554|12.559|12.569|12.555|12.579|12.587|15.074|15.53|16.6|16.961|16.963|18.391|21.78|22.98|24.507|25.36|25.42|25.495|25.495|25.546|25.669|26.692|28.725|33.0355|33.0507|34.3581|38.4879|38.5314|38.5354|39.6853|39.7689|40.0201|40.1529|44.2539|42.2019|40.5822||40.5918|40.6187|40.7228|40.7894|40.7904|40.8271|41.0059|41.02|41.075|41.081|41.3998|41.474|41.485|41.641|42.2716|42.4494|42.6359|42.901|42.908|50.778|50.792|51.0344|51.1096|56.947|57.06|57.31|57.414|67.931|67.952|68.025|68.121|76.281|76.422|76.697|77.19|77.759|84.117|84.188|84.437|84.725|85.27|85.629|85.807|85.903|85.928|86.081|86.134|86.579|86.981|87.04|87.077|87.209|87.314|87.301|89.3484|89.5972|115.563|132.526|133.0236|149.021|149.049|149.4|149.425|149.885|149.6879|150.136|174.261|174.5397|174.5845|194.998|199.941|200.255|202.4433|220.1059|
2022-02-13 16:00:33|russ2000_0751|LBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:34|russ2000_0752|AMSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4241|17.4241|17.44|17.4461|17.4461|18.7051|18.7958|18.8042|18.8062|18.813|18.8222|18.8325|18.8413|18.8566|18.8606|18.8664|18.8798|18.8952|18.9111|18.6038|18.4349|18.352|18.3178|18.4202|18.0623|18.1503|18.1503|18.1872|18.1872|18.2552|18.3794|18.4409|18.4892|18.5972|18.6595|18.7263|18.8078|18.8977|18.9787|19.0098|19.0938|19.1301|19.1819|19.201|19.2301|19.2301|19.2301|19.244|19.244|19.2459|19.2609|19.27|19.27|19.27|19.275|19.2983|19.3003|19.3026|19.3028|19.3311|19.3311|19.3311|19.3311|19.3641|19.3641||
2022-02-13 16:00:36|russ2000_0754|FCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||31.048|34.284|34.284|31.048|34.284|34.284|34.284|37.284|37.284|37.284|44.676|44.862|44.708|44.754|44.748|44.744|44.526|44.49|44.426|44.388|44.368|44.104|44.102|44.092|44.19|44.202|44.222|61.876|61.884|61.952|62.036||58.095|58.0951|58.1848|58.1954|58.2221|58.3083|58.443|58.4516|58.6412|58.78|58.8479|58.9625|58.9978|59.0719|59.2906|60.712|61.1208|69.4462|69.5685|69.8689|69.9125|70.4834|70.2273|70.3779|70.5001|70.6366|73.8199|73.9164|74.0058|73.5509|73.0935|73.1286|73.1617|73.2804|73.5257|85.0552|85.0552|85.0552|85.0565|85.1519|85.9981|86.2421|104.8234|104.8462|104.907|104.907|104.907|104.917|105.05|104.7288|103.89|99.6295|99.2981|96.4422|95.5448|95.2452|94.2239|93.7528|91.7226|91.723|89.656|88.9603|88.9613|88.9613|88.9593|88.95|88.9921|89.0071|89.1131|97.4831|97.4756|97.4565|97.6032|100.3646|100.3614|98.5187|98.6258|98.4999|98.3191|98.3118|98.0154|98.1327|96.9248|96.1308|96.2485|96.2016|95.2097|94.2332|
2022-02-13 16:00:40|russ2000_0755|FRME|shares_outstanding|0|||||||||||||||||7.1871|7.1871|7.1871|7.1871|8.3229|8.3229|8.3229|8.3229|8.3183|8.3183|8.3183|8.1931|8.3217|8.3183|8.3183|8.1931|8.134|8.134|8.7668|8.768|8.7842|8.7946|8.8549|8.8618|8.8827|8.892|8.8618|8.8618|8.8305|8.8085|8.834|8.768|8.7801|8.7755|8.7859|8.7757|8.7884|8.7954|10.4725|11.4662|11.4778|11.516|11.56|11.5716|11.5959|11.6307|11.6735|11.6758|11.6712|||12.6609|12.5128|13.5059|13.5268|13.442|13.376|13.2407|13.9744|13.969|14.0988|17.02|17.1249|17.1389|18.383|18.4082|18.488|18.5128|18.5328|18.4839|18.562|18.674|18.4975|18.4157|18.508|18.4167|18.4403|18.2593|18.3348|18.4398|18.3158|18.4346|18.2529|18.5513|18.2042|18.1138|18.2849|21.1785|21.1785|21.0675|21.1859|21.2277|25.4956|25.5249|25.5536|25.5743|25.6501|25.6906|28.5382|28.5597|28.6226|28.6433|28.6722|28.6926|28.7806|28.8018|28.8255|35.9218|36.0141|36.0522|36.0742|37.6699|37.7815|37.8246|37.8739|40.6643|40.7493|40.7729|40.799|40.9127|41.0475|43.1535|49.1406|49.1582|49.2431|49.2802|49.3045|49.3498|49.4285|49.4566|55.3457|55.3685|53.7541|53.7955|53.8917|53.9224|53.9537|53.9724|53.5107|53.4104|
2022-02-13 16:00:43|russ2000_0756|HOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:44|russ2000_0757|CPS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3761|18.3761|18.3761|18.3761|18.3437|18.3193|18.3234|18.3576|17.9333|17.7379|17.2759|16.9588|13.1394|13.1469|16.6765|16.9492|17.0309|17.1202|17.0393|17.0816|17.2732|17.417|17.4589|17.1988|17.3014|17.6543|17.6906|17.8562|17.7818|17.5966|17.9146|18.0659|17.819|17.7746|17.5547|17.5219|16.9013|16.8387|16.8428|16.8845|16.8941|16.8965|16.8971|16.9426|16.9885|16.9906||
2022-02-13 16:00:46|russ2000_0759|VG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.7324|154.727|154.92|155.059|155.4358|155.6497|155.882|156.014|156.083|156.125|156.5653|156.648|156.926|156.936|197.425|199.898|210.707|211.716|212.677|221.566|223.205|224.926|225.517|225.586|225.939|226.542|222.94|215.306|213.464|211.096|207.242|212.339|212.196|210.101|206.797|211.994|212.346|213.26|213.439|214.28|213.824|216.311|217.64|219.001|221.783|227.287|228.478|230.939|236.889|238.818|239.523|239.743|242.376|241.968|242.56|242.849|245.246|245.455|248.178|248.974|251.27|251.541|252.332||
2022-02-13 16:00:48|russ2000_0760|HEES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1921|38.1921|38.1921|38.1921|38.1921|38.1763|38.1763|38.1763|36.7436|36.248|35.3804|34.7069||34.7064|34.927|34.9203|34.9046|34.8979|35.0458|35.0333|35.0298|35.0282|34.9959|35.0865|35.0847|35.0834|35.0509|35.1439|35.1419|35.1599|35.1394|35.2041|35.2004|35.2108|35.2094|35.2365|35.232|35.2594|35.2546|35.4164|35.4289|35.4649|35.4621|35.5588|35.5545|35.5748|35.5707|35.6502|35.6466|35.6561|35.6852|35.7354|35.7336|35.7788|35.7761|35.8524|35.8481|35.9201|35.9134|36.0968|36.0926|36.1254|36.1161|36.143||
2022-02-13 16:00:51|russ2000_0762|WAIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:51|russ2000_0763|SCL|shares_outstanding|0|||||28.832|23.336|23.176|23.176|23.176|23.176|23.176|23.184|23.176|23.192|23.184|23.096|23.184|23.096|23.096|22.504|22.792|22.584|22.52|22.016|22.272|22.016|22.016|21.932|24.18|21.96|22.048|21.856|21.872|21.86|21.836|21.752|21.828|21.748|19.616|19.744|19.788|19.804|19.784|20.452|20.456|20.508|20.032|20.058|19.932|20.092|20.17|20.006|20.202|20.212|20.068|20.264|20.086|19.616||19.762||||19.996||||19.37|19.41|18.5804|18.5181|18.8222|18.75|18.5337|18.4611|18.5262|18.6355|18.6918|17.7577|17.7615|17.7695|17.7695|17.7738|17.8672|17.8999|17.9516|17.9696|17.9862|17.9882|17.9901|18.0301|18.0895|18.108|18.3229|18.3387|18.4156|18.5001|18.5454|18.5682|18.6183|18.8453|18.9638|19.2421|19.2654|19.3204|19.3772|19.7823|19.8964|19.8588|20.1002|20.0751|20.2115|20.3251|20.3132|20.4532|20.4927|20.6693|20.6986|20.7846|21.966|22.0895|22.1695|22.3149|22.3326|22.3634|22.3081|22.2786|22.2556|22.2798|22.2987|22.2603|22.2808|22.2896|22.3227|22.4026|22.4247|22.4687|22.5353|22.5213|22.5093|22.6458|22.5225|22.5126|22.5056|22.614|22.5562|22.5051|22.5136|22.4656|22.4051|22.4614|22.4728|22.5168|22.4655|22.4128||
2022-02-13 16:00:54|russ2000_0764|EIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.7152|53.5279|53.5279|51.9096|49.6166|49.6166|49.5606|49.2414|48.8301|48.8301|46.6817|45.7959|44.2488|42.9082|42.7255|41.6635|39.8307|38.9651|38.5112|37.8554|36.2304|32.9968|31.9355|30.9476|30.7241|30.7715|30.9352|30.9985|31.2065|31.2999|31.3758|31.4825|31.4895|31.4938|31.8752|32.0368|32.0784|32.2165|32.484|32.4637|32.11|32.1289|32.2762|32.413|32.4239|32.5978|32.7521|32.7596|32.7967|32.7658|32.2638|31.9049|31.8147|31.3554|30.403|29.3829|29.0698|28.5648|28.4783|28.2918|27.9644||
2022-02-13 16:00:56|russ2000_0767|SMP|shares_outstanding|0|||||13.097|13.117|13.136|13.144|13.141|13.144|13.163|13.169|13.169|13.169|13.195|13.202|13.201|13.202|13.202|13.079|13.229|13.079|13.079|13.079|13.229|13.083|13.117|13.119|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.229|13.12|13.122|13.122|13.122|13.229|13.122|13.122|13.305|13.218|13.111|13.121|13.12|13.122|13.127|13.127|13.127|13.127|13.138|13.129|13.13|13.23|13.132|13.125|13.077|13.076|13.114|13.043|13.056|13.128|13.145||12.726|12.1526|12.4452|12.4452|12.4452|13.3245|12.4743|12.47|12.5018|12.5245|12.5562|12.557||12.558|19.1688|19.7266|19.7368|19.7594|19.7693|19.7817|19.4187|19.5332|19.5442|19.5492|18.1704|18.2889|18.306|18.3062|18.3762|18.8782|18.9666|18.4237|18.507|18.6449|18.6941|18.6935|18.7643|18.9573|18.8874|18.9235|22.3734|22.5485|22.5971|22.5971|22.66|22.8477|22.8869|22.6968|22.8199|23.0267|22.68|22.8137|22.8189|22.9877|22.9919|23.0994|22.955|22.8928|22.8812|22.9029|22.893|22.9846|22.8201|22.5812|22.6407|22.6908|22.7153|22.7163|22.8345|22.853|22.7936|22.4933|22.512|22.5063|22.4455|22.4155|22.4328|22.3701|22.3066|22.3387|22.4584|22.3132|22.3483|22.3566|22.3491|22.1722|22.2206|21.8684||
2022-02-13 16:01:00|russ2000_0768|TXMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.0155||||0.0155||||0.0155||||0.0155||||0.0158|0.0155|0.0158||0.0158|0.0158|0.0158||0.017|0.017|0.017||0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.0168|0.017|0.017|0.017|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0155|0.0155|0.0305|0.0305||0.0305|0.0305|0.1567|0.1579|0.1579|0.1629|0.1629|0.1658|0.1658|0.1658|0.1658|82.9788|84.8293|95.7502|99.785|99.785|129.1967|131.2127|144.9627|144.9768|145.0671|145.927|156.0305|156.097|172.651|173.0377|177.7879|177.928|196.2537|196.4922|196.5802|196.6882|198.5933|204.0271|216.4296|216.4296|216.5843|216.8341|236.4648|240.4624|241.2218|241.2218|241.2771|271.1771|271.6777|272.2944|272.8123|299.7654|393.19|395.048|424.879||
2022-02-13 16:01:03|russ2000_0769|NAVG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:03|russ2000_0770|WIRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||17.3928|17.4558|17.5682|17.6297|17.976|18.8996|19.5487|23.6942|23.8606|23.8606|23.8621|23.928|23.934|23.6777|23.6867|23.6912|23.5517|23.5367|23.5772|23.6597|24.2039|24.2714|24.2984|23.952|24.4438|23.3913|23.4303|23.0795|||22.8407|22.8786|22.7121||22.6017|22.5262|22.522||22.8919|22.8841|22.6786|22.6673|22.6673|22.6673|22.6748|22.6798|23.0033|23.0926|23.1042||23.1071|23.1089|23.1122|23.1802|23.2592|23.267|23.2699|23.2764|23.3534|23.36|23.365|23.2406|23.1122|23.1247|23.032|22.9965|22.9975|23.0063|23.0063|23.1591|23.1611|23.1795|23.2123|23.2165|23.2215|23.2925|23.4187|23.4263|23.429|20.6556|20.6597|20.6631|20.6672|20.673|20.6865|20.697|20.7135|20.7177|20.7201|20.7224|20.7292|20.7444|20.6551|20.6878|20.6938|20.6962|20.7232|20.7352|20.7485|20.757|20.8127|20.8317|20.8441|20.8491|20.8551|20.8791|20.8941|20.9056|20.9619|20.9119|20.4803|20.5367|20.5567|20.5567|20.5721|20.5874|20.198||
2022-02-13 16:01:06|russ2000_0772|NYMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8162|1.8162|1.8162|1.8114|1.7797|1.8218|1.8219|1.7954|1.7919|1.8025|1.8258|1.8078|1.8101|1.8179|1.8179|1.8179|9.3201|9.3201|9.3201||9.3201|9.3201|9.4191|9.4151|9.4191|9.4191|9.4254|9.4254|9.4425|9.4506|11.1783|13.9383|14.1755|17.3694|34.0444|49.5753|49.9662|63.7547|63.7547|64.102|75.7065|90.6845|90.6845|105.0946|107.9523|109.4017|109.4017|109.4017|109.4092|109.5693|109.5693|111.4745|111.8432|111.8911|111.854|111.9099|112.1165|124.3128|141.2145|155.5895|187.8315|210.8726|262.621|291.371|377.4654|377.4654|377.7445|377.7445|379.2725|379.372|379.2865||
2022-02-13 16:01:08|russ2000_0773|TISI|shares_outstanding|1.67078502186|||||3.972|3.972|3.972||3.972|3.972|3.93||3.93|3.928|3.93||3.93|3.93|3.93||5.048|4.714|5.046||5.142|5.064|7.294||8.948|8.97|9.012||9.444|9.578|10.21||10.25|10.21|10.25||10.318|10.34|10.34||10.32|10.32|10.32||10.32|10.32|10.32||10.32|10.32|10.32||10.5|11.882|12.05||12.168|14.99|15.1||16.408|16.474|16.494|16.4945|16.4699|16.2688|16.1369|15.6539|15.7665|15.3571|15.3266|15.3016|15.3452|15.4766|15.5315|15.1926|15.2384|15.1884|15.2266|15.5173|16.1039|16.201|16.3251|16.4657|16.4829|16.6595|16.7424|17.0798|17.2813|17.3279|17.5255|17.8348|17.8833|18.0895|18.2807|18.4581|18.5802|18.8096|18.8301||18.8367|18.894|18.943||18.9882|18.8997|19.2433|19.4677|19.4816|19.6083|19.676|19.8166|19.8654|19.9233|20.2417|20.5878|20.4982|20.5215|20.3251|20.4447|20.4779|20.5733|20.7071||20.3624|21.654|21.2897|29.5095|29.3272|29.4054|29.7847|29.8149|29.8149|29.8392|29.914|29.9872|29.9874|30.0216|30.0729|30.2472|30.2478|30.2932|30.3644|30.6275|30.6276|30.6279|30.8744|30.8936|30.9798|30.9798|30.98||
2022-02-13 16:01:13|russ2000_0775|MTRN|shares_outstanding|0|||||18.482|18.584|18.584|18.624|18.624|18.624|18.677|18.723|18.723|18.723|18.781|18.816|18.967|18.816|18.816|18.432|18.432|18.432|18.335|17.262|17.262|16.913|16.394|16.167|16.12|16.183|16.108|16.078|16.092|16.103|16.089|16.07|16.146|16.14|16.144|16.087|16.118|16.087|16.087|16.087|16.157|16.157|16.122|16.122|16.15|16.483|16.424|16.071|16.135|16.115|16.102|16.291|16.491|16.581|16.415|16.383|16.558|16.396|16.38|16.304|16.322|16.322|16.328|16.327|16.342|16.364|16.5637|16.5138|16.5568|16.6103|16.5088|16.6092|16.637|16.6366|16.6366|16.6373|16.5631|16.5631|16.5637|16.6254|16.7637|18.9439|18.9439|19.2195|19.2266|19.2266|19.2272|19.2272|19.4062|19.8519|20.1336|20.105|20.3004|20.3907|20.3959|20.471|20.3913|20.405|20.2921|20.109|20.1696|20.1965|20.2296|20.234|20.6382|20.3509|20.2075|20.32|20.6435|20.4374|20.3059|20.308|20.6384|20.4361|20.4326|20.443|20.766|20.5854|20.6195|20.89|20.9172|20.6496|20.1547|20.369|20.4568|20.1248|20.0021|20.003|20.0272|19.9673|19.9379|19.948|20.0053|20.0387|20.0435|20.106|20.1906|20.2359|20.2443|20.242|20.3547|20.3994|20.403|20.404|20.3098|20.3222|20.3273|20.328|20.3959|20.4376|20.4392||
2022-02-13 16:01:16|russ2000_0776|MMSI|shares_outstanding|0|||||||||||||||||||||||||11.9097|11.9097|11.9097|11.9097|15.4514|15.0347|15.0347|15.0451|15.0799|15.0451|18.2014|18.2083|18.2465|21.4444|21.4722|21.5833|21.6667|21.8194|22.3125|22.3438|22.4028|22.8542|23.434|23.2326|23.2882|23.4514|23.4722|23.5625|23.75|23.9549|23.9583|24.1042|25.1029|25.2453|25.4605|25.6758|25.7418|25.7904|25.8494|26.0716|26.1411|26.0716|26.2279|26.3563|26.8382|26.9015|26.969|27.041|27.0889|29.3293|29.4272|29.7252|30.0356|29.7252|30.5932|30.8075|31.4352|31.6583|32.11|32.5032|32.8314|32.9186|33.0362||33.1438|33.6188|33.91|33.9538|34.0212|34.0333|34.2911|34.5588|34.2259|34.1548|34.1322|34.2662|34.4862|34.5438|35.07|35.1166|34.9015|34.9288|35.0738|35.2262|35.2338|35.2562|35.3938|35.4962|35.892|41.908|41.918|42.008|42.019|42.082|42.424|42.489|42.55|42.586|42.612|42.846|42.955|43.223|43.239|43.614|44.003|44.117|44.2|44.267|44.303|44.318|44.587|44.645|49.891|50.092|50.194|50.248|50.3456|50.635|54.802|54.893|54.995|55.079|55.208|55.213|55.3378|55.481|55.538|55.623|55.933|56.224|56.452||
2022-02-13 16:01:20|russ2000_0777|TPRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.5809|103.8889|103.8889|103.9249|103.9314|104.0315|104.4734|105.1707|105.2623|105.4793|105.4793|106.2131|105.6409|105.7392|105.8565|105.0044|103.3877|103.4385|103.2824|102.2442|99.6274|94.1697|93.6396|94.2929|93.9949|94.2206|94.2255|94.8812|94.9202|95.5295||||||
2022-02-13 16:01:20|russ2000_0780|IRET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||1.1565||||1.3502||||1.5082|1.5806|1.6416|1.6391|1.6767|1.741|1.8135|1.9097|1.9924|2.114|2.1991|2.2452|2.2882|2.308|2.334|2.4068|2.4321|2.453|2.754|2.7847|3.1786|3.2024|3.2416|3.6166|3.6216|3.7112|4.0678|4.1129|4.2279|4.2761|4.401|4.4522|4.5217|4.6031|4.6066|4.6562|4.6986|4.7707|4.7877|4.8231|4.905|5.6419|5.6488|5.7412|5.787|5.8263|5.8793|5.9155|6.3461|6.3869|7.3536|7.42|7.6251|7.8552|7.9414|8.0056|8.0771|8.3682|8.5743|8.9474|9.0318|9.3161|9.4386|10.1488|10.213|10.5554|10.6937|10.9019|12.4875|11.9809|12.2134|12.4456|12.4574|12.5549|12.2426|12.1054|12.115|12.1531|12.1749|12.1918|12.0621|12.0587|12.0037|12.0064|11.939|11.961|11.9424|11.768|11.656|11.625|12.0984|12.164|12.8267|||||||
2022-02-13 16:01:21|russ2000_0782|EBIX|shares_outstanding|0||||||||||||||0.7616|0.7616|0.7616|0.7616|0.8224|0.8224|0.8224|0.8752|0.8752|0.8752|0.8752|0.9248|0.9248|0.9326|0.9371|0.9472|0.9472|0.9495|0.9495|1.1891|1.2049|1.2128|1.2128|1.2859|1.6346|1.2128|1.6492|1.4692|1.4692|1.4692|1.5739|1.5772|1.5829|1.5829|1.7955|1.7955|1.8742|1.9496|1.9924|2.3198|6.7117|6.8996|6.912|8.1788|8.2496|8.2654|8.307|8.3194|8.3194|8.3194|8.3194|9.162|11.4154|11.5301|12.109|12.7885|12.7938|12.805|12.8048|12.8048|20.617|20.617|20.617|20.617|20.617|20.617|20.6203|20.6203|24.6509|20.6203|20.8509|24.6509|24.6509|26.1421|26.2004|26.2124|24.6032|24.6105|24.6646|24.7802|24.8735|24.9505|25.6346|25.6346|29.4287|29.5395|30.5761|30.5413|28.5603|29.2171||29.8029|30.9551|31.4887|34.4341|35.0047|34.7875|34.5875|36.0173|39.6282|38.4845|36.4945|36.3779|36.4551|37.3911|37.1736|37.0913|37.1681|36.976|37.989|38.0479|38.3841|38.3948|37.1514|36.1916|35.2714|34.9371|33.7871|33.4161|32.9777|32.4513|32.3822|32.0933|31.5244|31.4436|31.4636|31.4764|31.459|31.4737|31.501|30.5677|30.5238|30.5298|30.4912|30.492|30.476|30.5079|30.5268|30.5153|30.5593|30.5581|30.6844||
2022-02-13 16:01:24|russ2000_0783|TMP|shares_outstanding|0||||||||||||||6.2155|6.2155|6.2155|6.8335|6.8335|6.8335|6.8335|6.8335|6.8335|6.8335|7.0415|7.0679|7.0679|7.0679|7.0723|7.0723|7.0723|7.0723|7.0723|7.0898|7.0898|7.0898|7.0898|7.1206|7.1206|7.1206|7.147|7.147|7.147|7.147|7.147|7.147|7.147|7.0371|7.147|7.0635|7.147|7.147|7.8602|7.8119|7.8631|7.8148|7.3242|7.3256|7.1528|7.1528||7.1185|7.0482|7.1712|7.1214|7.1243|7.0511|7.0013|10.354|10.3088|10.2805|10.7768|10.7171|10.8467|10.8598|10.8495|10.8602|10.8629|10.8282|10.8497|10.894|10.7898|10.7942|10.8099|10.8594|10.8703|10.8128|10.7837|10.8069|10.8136|10.8049|10.8195|10.8248|9.9081|10.7782|10.7362|10.8077|10.7622|10.5943|10.5125|10.5817|10.5489|10.6305|10.6375|10.6738|10.6698|10.6925|10.731|10.6739|10.8295|10.8659|10.9147|10.8424|10.8999|10.9972|11.066|11.0644|11.1398|12.1641|14.2965|14.3267|14.3843|14.5344|14.6253|14.6796|14.761|14.7832|14.7212|14.8199|14.8889|14.8666|14.8277|14.8995|14.9478|14.9572|14.9757|15.0538|15.1015|15.1081|15.1192|15.1807|15.2047|15.1958|15.1935|15.2261|15.35|15.0768|14.8898|14.8905|14.8259|14.8313|14.8403|14.8395|14.8242|14.7449|14.5723|14.5722|
2022-02-13 16:01:28|russ2000_0784|ICFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8191|13.8747|14.1401|14.386|14.5049|14.5315|14.6314|14.7164|14.7796||15.1484|15.3145|15.4485|19.2786|19.3183|19.4003|19.4299|19.5676|19.652|19.759|19.7646|19.7925|19.8529|19.7235|19.528|19.5594|19.6653|19.762|19.8695|19.7646|19.9371|19.523|19.3977|19.4302|19.5224|19.4|19.2227|19.0321|19.0242|18.9769|18.9633|19.0213|18.837|18.7177|18.6393|18.6618|18.7671|18.826|18.8684|18.8175|18.8657|18.759|18.8111|18.8676|18.8273|18.8485|18.8577|18.91|18.8596|18.8597|18.8699||
2022-02-13 16:01:30|russ2000_0785|LXU|shares_outstanding|0|||||6.4051|6.4051|6.4025|6.4168|6.4025|6.4246|6.4116|6.4376|6.4064|6.4545|6.4545|6.4571|6.4545|6.4441|6.4441|6.4519|6.4493|6.4519|6.4519|7.2969|7.3385|7.1331|7.1279|7.1305|7.1305|7.1227|7.1123|7.0837|7.02|7.0187|7.0486|7.0486|7.0954|7.2943|9.1637|9.6122|16.5178|17.7814|17.3095|17.7762|18.902|18.9995|19.0047|19.006|16.9584|||16.7849||||16.8342||||16.587||||15.4264||||15.3696|15.4401|15.4406|15.4413|15.4413|15.463|15.4653|15.5136|15.5136|15.5163|15.5348|15.5523|15.5071|16.1469|16.184|16.264|16.3056|16.5718|16.9244|16.9648|16.9967|17.7986|17.8474|17.8824|17.8651|17.8914|17.9303|18.8474|21.7979|25.5616|25.8045|27.0752|27.3234|27.225|27.5411|27.6245||32.4458|27.9257|27.951|27.5935|27.5971|27.4205|27.4291|27.5029|28.7618|28.8291|28.9434|29.0132|29.0408|29.0668|29.1006|29.1342|29.1664|29.174|29.2638|29.2838|29.2955|29.3607|29.3795|29.4421|29.5418|29.6258|29.6546|30.4151|31.0109|36.3521|36.285|36.7586|36.9266|36.9266|36.9266|37.2043|37.1981|37.1976|37.204|37.4984|37.4005|37.4005|37.4172|38.0557|38.0942|38.1123|38.1123|37.9712|39.0491|39.3907|89||
2022-02-13 16:01:35|russ2000_0786|ABCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6.6612|6.6612|4.658|6.2031||6.2045|6.2538|6.2538|7.0012|9.311|9.9856|9.9868|9.9868|10.7367|10.7379|10.7367|10.7367|10.7256|10.6886|10.7305|10.7305||10.7632|10.593|10.3911|10.2981|10.2981|10.3748|10.8043|12.3367|12.3367|12.1877|12.1576|12.1464|12.0548|12.0401|12.04|12.0708|12.0708|12.0477|12.0735|12.0646|12.0922|12.189|12.2|12.1996|13.3165|13.3322|13.3877|13.3997|13.9079|13.9174|13.9222|13.9199|13.9207|13.938|13.9454|13.9454|13.9551|13.9661|13.9631|13.9615|14.001|14.1073|23.627|23.6251|23.6467|23.766|23.766|23.7428|23.7513|23.8141|23.8191|23.8191|23.7998|23.8757|23.8943|23.9075|25.0984|25.1591|26.7718|26.7744|26.7739|32.1821|32.2237|32.1961|32.2114|34.8375|34.8473|34.8913|34.9215|37.1287|37.2229|37.231|37.26|38.3271|47.5187|47.497|47.4999|47.5853|47.2616|69.5938|69.5038|69.4413|69.4628|69.4905|69.5415|69.7134|69.7672|69.6354|69.6082|
2022-02-13 16:01:38|russ2000_0787|CRR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:38|russ2000_0788|UVE|shares_outstanding|0.143870601589||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7946|14.7946|14.7946|17.7946|14.8946|14.6859|14.8946|14.6859|14.6859|14.6859|16.5088|21.4683|24.5769||26.1766|26.2516|32.1838||||35.0032|35.8632|36.4632|36.4632|36.7882|37.3213|37.9571|38.0571|38.8714|39.0571||38.6627|39.3994|39.858|39.858|||38.5232|38.5232|38.505|39.166|40.1848|39.166|39.166|39.388|40.4068|39.9892|39.9928|40.117|40.171|40.171|40.871|40.672|39.6949|35.1676|35.1112|34.776|35.4346|34.781|34.262|35.557|35.8474|35.7241|35.6003|34.8|34.7475|35.0779|35.0385|35.073|35.0727|34.8466|34.4433|35.012|35.0634|34.8721|34.9389|34.622|34.6478|34.16|33.2115|32.385|32.4031|31.8528|31.3341|31.216|31.2159|31.2691|31.1676||
2022-02-13 16:01:41|russ2000_0790|BHLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6738|7.6738|7.6738|7.2901|7.2901|6.8395|6.4251|6.2737|6.1417|6.1135|6.0149|6.0009|5.8713|5.8789|5.9031|5.9351|5.8713|5.8736|5.8736|5.8354|8.5939|8.5656|8.5399|8.6005|8.6222|8.6893|8.7134|8.8284|8.8553|10.693|10.4927|10.4746|10.3846|10.4932||12.2596|13.916|13.9285|13.9161|14.0273|14.0366|14.0358|14.0761|14.1149|16.7211|21.1339|21.1477|21.1916|22.1692|22.2128|25.1485|25.2544|25.0956|24.9522|25.0362|25.1052|25.1151|25.1726|25.1826|25.2526|29.5215|30.9492|30.974|31.039|31.1563|31.1217|35.6728|35.7285|40.4276|40.4238|45.2904|45.3604|45.4203|45.4205|45.4169|45.522|51.0452|50.3943|49.5851|50.1995|50.1916|50.306|50.8331|50.9883|50.4527|48.6569|48.667|
2022-02-13 16:01:44|russ2000_0791|ASTE|shares_outstanding|0|||||||||||||11.488|11.488|11.488|14.396|14.4|14.396|14.4|14.404|15.056|15.164|14.404|14.404|14.404|14.404|14.404|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.448|14.488|14.636|14.768|19.574|19.588|19.59|19.592|19.606|19.61|20.004|20.276|20.19|20.184|20.184|20.156|20.116|20.074|20.074|20.088|18.636|18.636|18.642|18.722|18.81|18.86|18.967|19.022|19.097|19.112|19.121|19.2081|19.2484|19.2652|19.3197|19.3356|19.4632|19.5868|19.6032|19.6507|19.6769|19.6769|19.6774|19.6774|19.679|19.7326|19.738|19.7731|19.7731|19.9749|19.9875|20.1266|20.3434|20.9569|21.1774|21.3904|21.6032|21.6439|21.6964|21.8742|22.1449|22.2991|22.2991|22.3541|22.3691|22.4064|22.5093|22.5157|22.526|22.5479|22.5513|22.5666|22.6199|22.6218|22.6468|22.653|22.6839|22.6858|22.7114|22.7812|22.783|22.787|22.799|22.851|22.852|22.854|22.859|22.903|22.916|22.929|22.93|22.983|22.984|22.987|22.988|23.041|23.041|23.044|23.046|23.06|23.069|23.07|23.07|23.087|23.094|22.798|22.513|22.523|22.531|22.546|22.551|22.584|22.603|22.607|22.612|22.7155|22.7573|22.763||
2022-02-13 16:01:47|russ2000_0792|EGHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.637|15.038|15.294|15.375|15.282|15.296|15.426|15.437|18.525|18.925|22.959|25.16|25.408|25.673|26.42|26.5859|26.8943|28.1406|28.2282|28.262|28.4517|28.4517|28.471|28.4754|30.8471|37.8134|38.3158|43.1167|46.656|46.8634|53.817|53.8337|53.8337|61.0581|61.1383|61.2844|61.4093|61.4508|61.7718|61.777|61.9268|62.0673|62.0673|62.1753|62.3316|62.4179|62.694|62.694|62.7766|63.1304|63.1725|63.5592|62.5302|62.4368|62.379|62.5269|69.3846|69.5363|70.6795|70.7512|71.4706|71.8474|72.109|72.745|73.1641|87.8748|88.525|88.6307|89.4619|89.8676|88.0655|88.1729|89.2856|88.4566|89.2132|89.4999|90.5517|90.9328|91.5001|91.7637|91.9536|92.1625|92.8474|93.1533|94.7723|95.6547|96.1199|96.5712|99.8087|100.785|103.1786|103.867|105.9862|107.136|109.1347|110.697|113.416|112.353|
2022-02-13 16:01:50|russ2000_0793|THR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9334|29.5236|29.5236|29.8307|30.2081|30.5723|30.8668|31.1107|31.3076|31.4043|31.5832|31.8304|31.9209|31.9957|32.0607|32.0675|32.0824|32.1241|32.2035|32.2109|32.2227|32.2409|32.3213|32.3374|32.3656|32.3709|32.4349|32.4599|32.4923|32.5477|32.5914|32.5974|32.6242|32.705|32.7424|32.8771|32.9168|33.1153|33.1698|33.1862|33.2258|33.3075|33.3338|33.3419|
2022-02-13 16:01:52|russ2000_0794|MANT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2298|26.2298|26.5087|26.5217|31.8982|31.9142|31.9963|32.0531|32.1231|32.179|32.3583|32.3942|32.4842|32.6296|32.8824|33.0233|33.0816|33.2268|33.5342|33.683|34.0525|34.0211|34.0864|34.3371|34.5112|34.69|35.1575|35.4092|35.4997|35.5936|35.6086|35.8681|35.9644|36.1626|36.2697|36.3298|36.4289|36.6131|36.7101|36.7502|36.8311|36.8876|36.9354|37.0035|37.0426|37.0844|37.1541|37.1691|37.1946|37.2194|37.2645|37.2938|37.3722|37.5241|37.5506|37.5571|37.6793|37.7077|38.218|38.5377|38.7426|38.7943|38.8692|38.968|39.2309|39.5221|39.5714|39.7302|39.7614|39.8609|39.9722|40.0936|40.1789|40.2493|40.3315|40.3608|40.4711|40.5969|40.6866|40.736||
2022-02-13 16:01:54|russ2000_0796|FIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.061|20.061|23.177|26.576|28.796|31.212|||30.6065||||37.5586|37.1297|37.3311|37.2563|37.3808|37.3808|37.5096|37.5096|37.7234|37.821|37.8351|37.9175|37.891|37.916|37.963|38.3388|38.449|38.7371|38.7507|39.234|39.4961|39.5188|39.7111|39.9799|39.9542|40.6343|40.6788|40.71|40.9543|41.1234|40.9334|40.342|40.1736|39.8317|39.4921|38.6282|38.6764|38.3827|38.6701|37.9939|38.0468|37.9312|37.8565|37.9939|38.0835|37.7762|37.4969|37.4089|37.4179|37.3414|37.3027|37.2441|37.2337|37.3172|37.3555|37.6349|37.6535|37.7484|37.3727|37.2698|37.3071|37.5497|37.4864|37.4266|37.3924|37.4442|37.2302|37.2091|37.226|37.2876|37.1342|37.1871|37.0881|37.2456|37.2205|36.8937|36.8909|36.8544|36.6759|36.6579|36.4497|36.5033|36.3997|36.1882|36.2545|36.3486|36.0425||
2022-02-13 16:01:57|russ2000_0797|SAFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4776|15.26|15.26|15.26|15.26|15.26|15.3347|15.3534|15.4652|15.5001|15.6327|15.7291|15.7435|15.7879|15.8807|15.9892|16.0194|16.096|16.2234|16.2335|16.185|16.1941|16.2507|16.2768|16.3382|16.2325|15.9213|15.3495|15.05|15.0597|15.1696|15.0125|15.0273|15.068|15.1811|15.1876|15.1866|15.1868|15.3012|15.304|15.3185|15.3234|15.4299|15.3809|15.3856|15.3884|15.4673|15.0089|15.0057|15.0092|15.0924|15.0926|15.0923|15.0941|15.1483|15.1581|15.1506|15.1506|15.2191|15.2191|15.22|15.22|15.2869|15.2869|15.2866|15.2866|15.3838|15.3838|15.3838|15.3832|15.3095|15.1435|14.8937|14.8937|14.983|14.9824|14.9824||
2022-02-13 16:01:59|russ2000_0798|VIVO|shares_outstanding|0|||||||||||||||26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.5617|26.5617|26.6156|26.5617|26.6404|25.3816|26.7415|26.7438|26.7482|26.7482|26.7482|26.7505|26.7572|26.8112|27.6159|27.6159|27.6698|27.744|29.0522|32.0512|32.0782|32.1232|32.1278|32.139|32.3212|32.3212|32.3212|32.337|32.3505|32.3595|32.3618|32.3618|32.3618|32.364|32.4652|32.8162|32.8176|32.8176|32.8217|32.8466|32.847|32.8472|32.829|32.8481|32.8859|32.9237|32.9247|32.9371|32.9725|32.9878|33.1393|33.3705|33.4935|33.5032|33.6661|34.2949|35.3156|35.7628|38.8914|39.0797|39.1166|39.1595|39.2358|39.34|39.7196|39.7946|39.8474|39.9696|40.1255|40.1561|40.3137|40.3995|40.5171|40.5209|40.4933|40.5971|40.6304|40.6327|40.6543|40.961|40.9532|41.0483|41.2371|41.2475|41.2572|41.2691|41.2845|41.4162|41.4649|41.4673|41.5178|41.5447|41.5557|41.5643|41.6222|41.7007|41.7137|41.7142|41.8384|42.0444|42.0745|42.0787|42.1066|42.2021|42.2024|42.2028|42.2073|42.3075|42.344|42.3582|42.4|42.4886|42.5151|42.6708|42.7123|42.8278|42.8313|42.8391|43.0688|43.1242|43.3293|43.353|43.3619|43.5143|
2022-02-13 16:02:04|russ2000_0800|LABL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:04|russ2000_0801|BRKS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.56|4.56|6.737|7.007|7.827|7.535|7.521|8.066|7.591|7.625|7.653|10.053|10.073|10.111|10.139|11.007|11.019|11.057|11.07|12.76|12.781|16.6404|17.1577|17.2185|17.2271|17.3874|18.1113|18.9032|19.9526|20.2699|33.9134|36.1993|36.3848|36.8515|37.0463|37.2662|44.2143|44.543|44.5576|44.6918|44.9753|45.2612|45.3165|45.4347|74.5447|75.3658|75.3987|75.4316|75.5612|75.8216|70.3843|70.4236|68.4703|63.505|63.465|63.5829|63.6938|64.2976|64.2783|64.4213|64.5512|64.9912|65.3343|65.4075|65.4368|66.1503|66.0598|66.2753|66.2544|66.3165|66.2321|66.3287|66.3454|66.4908|66.4645|66.5772|66.6471|66.8063|66.8162|66.9139|67.3141|67.4814|67.4901|67.6312|68.4396|68.6163|68.636|68.636|69.5211|69.6436|69.7543|69.833|70.4296|70.5399|70.6344|70.7023|71.9552|72.1313|72.2194|72.2978|73.6181|73.7528|73.7602|||||||
2022-02-13 16:02:05|russ2000_0802|AIMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0876|21.8977|25.0762|25.0762|25.1289|25.4769|25.4769|25.5149|25.5825|25.9328|25.9323|25.9947|26.058|26.8016|26.3631|26.4543|26.4662|26.8662|26.495|26.8129|26.6001|26.6203|26.6207|26.7186|26.7243|26.7424|26.7436|26.8177|26.8198|26.837|26.7616|26.5151|26.3538|26.1943|26.0758|25.8819|25.7725|25.694|25.6197|25.6848|27.2062|28.9852|28.996|29.0544|29.0581|29.1032|29.1078|29.168|64.1863|64.3|64.3|64.5|64.2226|64.5645|64.5751|64.6653|64.6766|64.7705|64.8471|64.9156||
2022-02-13 16:02:07|russ2000_0803|CSU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.7173|19.7173|19.7173|19.717|19.7173|19.7173|19.7173|19.7173|19.7198|19.7239|19.7368|19.7368|19.738|19.747|19.806|19.847|25.634|25.731|25.736|25.751|25.762|25.805|25.906|26.29|26.313|26.354|26.37|26.424|26.4581|26.5456|26.5794|26.596|26.597|26.632|26.681||26.9291|26.851|26.498|26.945|26.681|27.08|27.08|27.083|27.547|27.633|27.683|27.699|28.158|28.172|28.189|28.218|28.646|28.786|28.801|28.845|29.006|29.059|29.095|29.097|29.493|29.502|29.519|29.539|29.94|29.998|29.996|29.518|30.306|30.347|30.478|30.505|31.133|31.178|31.262|31.273|31.123|31.469|31.463|31.469|31.389|31.432|||||||
2022-02-13 16:02:08|russ2000_0804|OFG|shares_outstanding|0|||||||||||||||11.3169|11.3169|11.3169|11.3169|12.2222|12.2222|12.2222|12.2222|12.2222|12.2222|12.2222|12.5884|14.0013|14.0013|14.0013|14.0047|14.0013|14.0013|14.0013|14.0013|14.0013|13.9997|13.9997|14.7003|16.0883|16.0883|16.0883|16.0883|16.0883|16.2714|16.2714|15.2512|17.7609|17.7609|17.7609|22.2011|22.0879|22.0879|22.0879|22.0879|22.043|22.043|21.956|21.9362|22.1072|22.116|22.1941|22.2876|22.5251|22.5521|22.6687|22.858|22.8853|22.9002|22.9551|22.9683|22.9683|22.9735|22.9811|20.8081|20.7172|20.642|23.0574|20.8203|20.8399|26.2453|21.1157|21.3674|21.5899|21.7645|24.1141|24.2073|24.4862|24.5976|24.6647|24.8756|24.7764|24.5822|24.5949|24.5622|24.5726|24.4024|24.5008|24.512|24.1191|24.1208|24.2897|24.2928|24.2937|24.201|24.2259|24.2308|24.2323|24.2351|33.103|32.9879|46.317|46.3487|45.3751|44.0094|44.0148|41.2445|40.6896|40.7308|40.7459|45.5803|45.6212|45.6401|45.6605|45.6769|45.0039|45.0228|45.06|44.6136|44.6647|44.3679|43.8679|43.8679|43.9137|43.9137|43.9137|43.9148|43.9474|43.9474|43.9474|43.9474|43.9683|43.9832|44.0057|51.2939|51.3284|51.33|51.3471|51.399|51.327|51.3422|51.3446|51.3871|51.5792|51.6605|49.9772|49.636|
2022-02-13 16:02:11|russ2000_0805|CNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.325|35.3887|35.3887|35.407|35.407|35.4262|36.4025|36.4363|36.4691|38.5338|39.7424|39.7713|39.7998|39.9888|41.5077|41.541|41.5794||44.6264|42.17|42.2309|44.181|45.3176|42.6133|42.6331|45.3951|43.1235|43.1406|43.16|43.1683|43.7235|43.7411|43.7563|43.763|44.2253|44.2373|44.248|44.2539|44.7384|44.7746|44.7866|44.7929|45.3936|45.4215|45.4342|45.4401|45.8436|45.8718|45.8842|45.8905|46.2918|46.3002|46.3099|46.315|46.7449|46.7533|46.7612|46.7679|47.2298|47.2381|47.2452|47.2504|47.7634|47.7737|47.7819|47.7881|48.2366|48.246|48.2534||
2022-02-13 16:02:14|russ2000_0809|HY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7791|16.7318|16.761|16.7095|16.7121|16.7141|16.8252|16.7606|16.4195|16.2412|16.3123|16.3163|16.32|16.3238|16.3772|16.3819|16.3861|16.3908|16.4492|16.454|16.4583|16.4623|16.5475|16.5512|16.5557|16.5607|16.6513|16.6563|16.6618|16.6669|16.7822|16.7883|16.7969|16.8054|16.8121|16.8163|16.8209||
2022-02-13 16:02:15|russ2000_0811|RGS|shares_outstanding|0||||||||||||||||||||||||||||||||||20.004|21.084|21.084|21.084|21.084|21.084|21.084|21.084|21.084|21.084|24.568|24.568|24.727|24.811|25.019|25.355|25.373|25.609|26.024|26.672|27.078|27.078|33.885|33.886|34.96|34.996|35.013|35.681|35.712|35.742|35.885|36.647|38.641|38.751|40.633|40.7316|40.7027|40.7709|40.8449|41.3221|41.7268|41.9275|42.1903|42.3796|43.0404|43.2114|43.4912|43.1111|43.5272|43.635|44.1163|44.32|44.2839|44.3494|44.6615|44.9729|44.952|45.2571|45.3544|45.5693|45.3035|44.8581|44.8329|44.3037|44.1573|44.0769|42.882|42.9139|43.0709|43.1988|43.2133|43.8643|43.8814|57.1056|57.1183|57.1474|57.5612|57.5536|57.6172|57.5749|57.7108|57.7047|57.6502|57.5633|57.4152|57.5275|56.6153|56.7126|56.6309|56.6494|56.6986|56.6776|56.6512|55.2505|55.1914|54.5798|53.6644|50.3387|47.8391|46.45|46.1544|46.2599|46.2831|46.3057|46.4004|46.5801|46.6884|46.1262|45.2586|44.3281|41.4725|39.4331|36.8692|35.548|35.5636|35.5662|35.6257|35.6658|35.7681|35.7898|35.7958|43.9645|45.4901|
2022-02-13 16:02:19|russ2000_0813|AHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2573|0.2573|0.258|0.2581|0.2581|0.2581|0.3653|0.4172|0.4383|0.4383|0.5667|0.7232|0.7232|0.7294|0.7372|1.2261|1.2275|1.2038|1.1972|1.1974|0.9277|0.7924|0.7485|0.6782|0.6389|0.576|0.5284|0.5114|0.5112|0.59|0.594|0.6103|0.6803|0.6803|0.6818|0.6816|0.6816|0.6815|0.6833|0.7932|0.8057|0.8057|0.8094|0.8929|0.8945|0.8944|1.0108|1.0123|0.9547|0.9547|0.9569|0.9618|0.9618|0.9638|0.9702|0.9743|0.9742|0.9741|0.9865|0.9861|1.0104|1.0104|1.0217|1.0213|1.0211|1.021|1.0512|1.0475|1.4628|6.4362|11.014|22.3209|32.5575||
2022-02-13 16:02:21|russ2000_0814|RAVN|shares_outstanding|0||||54.9925|54.9925|54.9925|54.9925|55.6762|55.3883|55.7841|55.8561|56.1799|55.964|56.3238|56.3598|56.7916|56.3598|56.7916|56.7916|57.0435|56.7916|57.0435|57.1154|57.3673|57.3673|57.2594|57.3313|54.5967|55.3643|55.6282|55.6522|54.6447|55.0765|52.6897|55.1484|55.4962|55.5442|55.5802|55.7121|56.084|56.1079|56.1559|56.2639|56.2998|56.6597|56.6717|56.7316|56.7916|56.8036|56.8036|60.5697|56.5637|56.604|56.784|56.892|58.032|58.056|58.224|58.296|57.888|57.936|56.916|56.328|56.328|55.104|52.788|51.672|46.9933|44.3449|40.3789|38.8759|38.4274|37.5232|37.0016|37.0314|37.0837|36.6852|36.6731|36.5973|36.4579|36.1592|36.1972|36.0868|36.1018|36.1152|36.1439|36.098|36.068|36.0562|36.1131|36.1247|36.1447|36.1664|36.1936|36.1279|36.0784|36.0817|36.1897|36.2313|36.241|36.2123|35.9757|36.0164||36.0245|36.0418|36.0418|36.0595|36.0595|36.0761|36.086|36.124|36.1518|36.18|36.198|36.234|36.2401|36.299|36.318|36.326|36.3329|36.385|36.396|36.421|36.4276|36.479|36.503|38.05|38.0498|37.559|36.506|36.506|36.2799|36.076|36.076|36.076|36.0763|36.103|35.756|35.792|35.8383|35.897|35.953|35.957|35.9374|35.924|35.759|35.771|35.7802|35.845|||||||
2022-02-13 16:02:22|russ2000_0815|PEGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||53.99|52.792|56.85|56.986|57.092|57.1|57.114|57.1|57.308|57.1|57.44|57.588|57.804|57.992|58.2176|58.5054|58.6551|65.1402|65.2274|65.354|65.3888|65.5093|66.8975|68.2709|68.4312|68.5828|68.7628|68.7124|69.1433|70.425|71.0586|71.5186|71.6572|72.1533|71.8624|71.5489|70.9142|71.1432|71.1735|70.7847|70.7357|70.7357|70.7658|72.5186|72.2538|72.3832|72.0884|72.66|72.064|71.1472|71.3128|72.692|73.346|73.636|74.05|74.226|74.096|74.5|74.658|75.07|75.362|75.424|75.708|75.78|75.8|75.89|75.902|75.914|75.978|76.324|76.305|76.348|76.381|76.357|76.563|76.627|76.465|76.488|76.385|76.317|76.284|76.591|77.129|77.604|77.839|78.081|78.546|78.748|78.816|78.526|78.896|79.144|79.324|79.599|80.076|80.42|80.697|80.89|81.246|81.456|81.67||
2022-02-13 16:02:25|russ2000_0816|LSCC|shares_outstanding|0||||||||||||||||||||||||||||57.312|57.348|66.432|66.792|66.848|66.56|66.716|67.14|67.504|68.076|68.312|69.68|68.076|71.668|72.436|72.952|73.048|73.644|74.02|74.616|74.748|75.56|76.756|78.012|88.108|88.492|89.112|89.42|90.716|91.512|92.272|93.164|93.484|93.712|94.072|93.724|93.536|94.388|94.96|95.852|96.572|98.366|98.8928|107.3791|107.5334|108.2429|108.8453|109.3624|109.4281|109.6368|109.7134|112.3082|112.358|112.5216|112.5022|112.772|113.04|113.1156|113.4212|113.4216|113.61|113.612|113.616|113.617|113.646|114.104|114.323|114.496|114.526|114.7699|115.012|115.108|115.134|115.157|115.185|115.442|115.3391|115.5107|115.294|115.339|115.592|115.6838|116.675|117.805|117.971|118.1028|118.123|117.542|117.675|118.213|117.358|116.139|115.5|115.529|115.8356|116.2814|115.671|117.332|118.3647|118.667|117.288|116.6855|117.56|117.951|118.651|119.0198|120.001|121.073|121.645|122.0476|122.73|123.138|123.895|124.311|125.613|129.275|129.728|131.905|132.536|133.502|133.883|134.513|135.147|136.078|136.236|136.3487|136.3846|136.9397||
2022-02-13 16:02:29|russ2000_0818|ELY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||55.752|56.776|57.056|56.46|63.52|64.952|65.396|67.59|68.456|68.622|68.546|68.095|68.345|66.096|69.121|65.612|66.452|66.882|67.316|67.555|73.6908|||74.6803||||75.095|75.527||76.033|76.302|76.7647|75.472|74.1721|74.1437|76.5468|82.3974|77.926||78.1508|75.9835||75.805|75.5286|75.5456|75.5589|75.5714|75.2185|75.2185|76.2843|76.2893|76.2905|76.2886|76.4499|76.3995|75.6808|73.9209|73.1615|73.1488|72.1563|70.8391|66.2863|66.2817|66.2745|66.2785|64.5807|64.4615|64.4598|64.4795|64.4555|64.4726|64.3911|64.4009|64.3988|64.4064|64.4106|64.6225|64.8869|64.8869|65.0299|65.1023|70.9907|70.9966|71.0884|71.1372|74.5295|77.3478|77.529|77.6766|77.5732|77.5939|78.0603|78.585|89.9231|93.7671|93.9413|94.0309|94.1128|94.1165|93.864|94.3718|94.5364|94.6315|94.4211|94.4399|94.502|94.5112|94.0448|94.0943|94.1065|94.1978|94.108|94.1635|94.1795|94.2022|184.6719|185.9369|186.0138||
2022-02-13 16:02:32|russ2000_0819|MHLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.55|59.55|59.55|59.55||70.2877|70.2877|70.2877|70.2913|70.2918|70.2921|72.1057|72.1071|72.1072|72.1506|72.2063|72.2214|72.2568|72.2616|72.2825|72.3439|72.4409|72.5144|72.613|72.6336|72.8287|72.8777|72.9093|72.9327|73.4099|73.589|73.6906|73.7211|73.9923|74.0165|86.129|86.2711|86.5533|86.6205|84.6248|82.9749|83.1182|83.1432|82.9427|82.9486|83.0642|83.0661|83.1112|83.1485|83.97|84.7188|84.7639|84.8012|86.1411|86.4202|86.4438||
2022-02-13 16:02:34|russ2000_0821|CBB|shares_outstanding|0|||||26.4608|26.4608|26.7296|27.0432|24.2208|26.3424|26.5504|26.7904|25.9072|26.0768|26.2048|13.1672|25.4656|25.4656|25.5592|25.5776|25.1968|25.0496|25.0648|24.8832|23.9888|23.8716|23.9168|23.9608|24.0292|24.1016|24.2064|24.3748|24.4816|24.5504|24.5856|24.638|24.8064|24.7492|24.7692|24.782|24.6796|24.6936|25.9576|25.9928|26.074|26.1472|26.26|26.3792|26.4184|26.4524|26.5556|26.5084|26.8824|27.56|26.9608|27.04|27.1364|27.1804|27.1984|27.2842|27.3276|27.2774|27.2802|27.2764|27.5024|27.55||40.1744|42.2987|43.1401|43.2807|43.1059|43.3758|43.5394|43.5831|43.6135|43.6377|43.6135|43.6932|43.7381|43.7751|43.7631|48.8388|48.9122|49.0058|49.0173|49.025|49.0803|49.1414|49.1821|49.233|49.4327|49.3845|49.3867|49.4419|49.4943|49.5331|49.6213|49.6239|49.6751|48.866|47.401|46.3483|45.5763|42.9684|42.3917|40.8996|40.0768|40.2271|40.3125|40.3545|39.5683|39.758|39.7809|39.1555|39.1444|39.4351|39.4746|39.8861|40.4937|41.5857|41.5936|41.6076|41.6331|41.7513|41.8202|41.8476|41.8592|41.913|41.9724|41.9728|41.9754|42.0059|41.8272|42.0268|42.0562|42.1333|42.1739|42.182|42.198|42.3942|42.4402|50.1654|50.1841|50.3606|50.4204|50.4204|50.4207|50.5643|50.6806|||||||
2022-02-13 16:02:35|russ2000_0822|CHCO|shares_outstanding|0|||||||||||||2.139|2.139|2.139|2.139|1.947|1.947|1.947|1.947|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.898|2.9|2.9|2.9|2.679|3.578|3.948|3.95|3.888|3.901|4.099|3.953|3.954|3.953|4.099|4.443|4.574|4.574|5.605|5.586|5.5854|5.5854|5.5874|5.588|6.068|6.071|6.071|6.427|6.477|6.733|6.661|16.809|16.82|16.836|16.864|16.8702|16.8798|16.8879|16.8879|16.8879|16.8879|16.8879|16.8879|16.8929|16.8924|16.9054|16.6771|16.6577|16.6185|16.6259|16.6394|16.6444|16.7188|16.6199|16.5617|16.5881|16.6162|17.9761|18.1694|18.1038|17.8368|17.5705|17.5604|17.4902|17.1558|16.8108|16.4289|16.2069|16.116|16.1339|16.1826|15.9338|15.9627|15.9627|15.9106|15.8129|15.8129|15.6094|15.4982|15.5048|15.2619|15.0852|14.8583|14.7813|14.7302|14.8206|14.8333|14.8333|15.6597|15.6839|15.7301|15.7504|15.7197|15.6067|15.3466|15.1537|15.2133|15.277|15.3194|15.1802|14.9712|15.0053|15.0072|15.1284|15.5855|15.6172|15.618|15.618|15.4395|15.4525|15.4494|16.5551|16.484|16.3973|16.3021|16.3034|16.1404|16.0767|15.8481|15.7675|15.7237|15.527|15.1916|15.062|
2022-02-13 16:02:38|russ2000_0824|FRAN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|3.625|3.625|3.6282|3.65|3.6583|3.6583|3.6567|3.6742|3.501|3.525|3.5134|3.5248|3.5248|3.525|3.5248|3.5278|3.475|3.425|3.3734|3.1583|3.15|3.1333|3.1284|3.0583|3.0167|3|2.9346|3.0186|3.0145|2.9667|2.9576|2.9501|3.056|3.056|3.056|3.0329|3.0328||||||
2022-02-13 16:02:39|russ2000_0828|HIFR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:39|russ2000_0829|INFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.952|5.9611|5.9828|6.003|6.0483|6.0637|6.0655|6.0851|6.0851|6.0916|6.084|6.0626|6.1266|6.1555|6.132|6.1603|6.4916|6.5269|6.5294|6.5466|6.4819|6.5783|6.6105|6.6135|6.5368|19.4717|19.5232|19.6329|19.6711|19.6896|19.7108|19.7467|19.7793|19.7926|26.1333|26.1397|26.1609|26.1985|26.239|26.267|26.3045|26.3685|26.5192|26.5459|26.6029|26.6788|26.7217|26.8886|27.2697|39.4803|47.4993|47.8289|47.983|48.0866|48.2278|48.5184|48.5863|48.7252|48.8788|49.0288|49.1653|49.198|49.3051|49.3496|49.5089|49.588|50.3749|50.4262|50.4834|50.6895|50.761|53.6977|56.8336|56.8555|56.9071|56.9255|57.0268|57.029|57.0776|57.4336|57.4936|63.1415|64.3202|88.6472|88.7195|88.9314||
2022-02-13 16:02:42|russ2000_0830|STOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9176|115.2125|115.2898|126.8588|126.8588|140.8588|140.8794|153.2547|155.7585|159.342|171.3781|190.0171|190.0134|193.7669|198.0441|205.2052|211.8552|221.0718|226.2905|230.3303|234.8041|239.8229|244.1585|253.2984|261.3485|266.1127|270.0081|271.6881|272.2114||
2022-02-13 16:02:43|russ2000_0831|TUES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:44|russ2000_0832|CPK|shares_outstanding|0|||||3.486|3.5235|3.5265|3.537|3.537|3.537|3.537|3.54|3.54|3.5445|3.5445|3.5505|3.5505|3.5505|3.5505|3.555|2.421|2.427|2.4285|3.864|4.983|5.1015|5.1015|5.1075|5.1075|5.115|5.118|5.1225|5.1255|5.1495|5.1525|5.157|5.217|5.2215|5.226|5.232|5.3235|5.3325|5.3475|5.328|5.427|5.4405|5.4405|5.5035|5.505|5.5455|5.565|5.583|5.637|5.6595|5.682|5.7015|6.6795|6.7005|6.7215|6.756|6.855|7.5885|7.6155|7.641|7.674|7.71|7.7445|7.7805|7.8259|7.8702|7.9074|7.9074|7.9942|8.0456|8.0835|8.0835|8.1854|8.2266|8.2674|8.3066|8.3646|8.4135|8.4536|8.4909|8.5621|8.5882|8.5676|8.6685|8.6999|8.7529|8.7884|8.8245|8.9208|8.9364|8.9697|10.0321|10.0977|10.128|10.157|10.2097|10.213|10.2236|10.2301|10.2496|10.2835|10.3061|10.3322|14.0915|14.1604|14.2146|14.2492|14.2863|14.3242|14.3435|14.347|14.351|14.3663|14.3878|14.3896|14.3962|14.4211|14.4376|14.439|14.4573|14.5315|14.5674|14.5776|14.5887|14.628|15.243|15.2637|15.2707|15.305|15.3199|16.2973|16.3035|16.3319|16.3444|16.3444|16.3444|16.3638|16.3785|16.3785|16.3785|16.397|16.4038|16.4038|16.4038|16.4331|16.4638|16.6965|17.4618|17.5215|17.5679|17.5878||
2022-02-13 16:02:47|russ2000_0835|BRKL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6308||||62.5712||||60.7093|60.1448|60.0902||60.0453|59.7916|58.7719||58.6051|58.6512|58.6512|58.5446|57.6196|57.6185|57.6611|58.8252|58.94|59.0742|59.1426|59.8859|61.6594|61.5943|61.5847|61.5838|62.9894|62.9894|62.9894|61.5838|61.183|61.183|61.183|57.9901|58.2107|57.8204|58.3693|63.7469|59.0307|59.0307|59.0307|59.0307|59.0382|59.0382|59.0632|59.0717|59.0717|59.0742|59.2064|59.2234|70.041|70.041|70.3761|70.3761|70.3707|70.3707|70.5901|70.5725|70.5725|70.5996|70.7085|70.7039|70.7022|70.6959|70.8834|70.8829|70.8829|70.8823|71.0099|71.0373|71.0373|76.9779|77.1227|77.1127|80.7758|80.7677|80.8859|80.0472|80.0531|80.1514|80.174|80.174|79.3144|79.3175|79.5473|78.6514|78.6426|78.6407|78.1424|78.1397|
2022-02-13 16:02:50|russ2000_0839|PRIM|shares_outstanding|0.0127214902317||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|6.3|6.3|6.3||6.3|6.3||6.3|29.9773|29.9773|32.4774|32.4774|32.6425|35.9005|44.2277|44.9096|47.7539|51.0443|51.0443|51.0591|51.0591|51.2454|51.2454|51.3884|51.3884|51.5623|51.5623|51.5714|51.5714|51.6552|51.6552|51.6552|51.5614|51.6658|51.6658|51.6756|51.6756|51.7725|51.7725|51.7842|51.7842|51.4373|51.4373|51.4373|51.4488|51.5306|51.5306|51.5407|51.205|50.8429|50.9323|50.9821|50.9821|48.2546|48.2604|48.2516|48.0963|53.724|53.724|53.7312|53.8208||
2022-02-13 16:02:53|russ2000_0840|AMKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.86|117.86|117.86|117.86|117.86|118.259|118.259|124.781|131.011|151.634|151.823|152.039|152.118|152.497|161.368|160.581|161.782|163.784|164.489|165.154|165.156|165.156|166.249|166.767|174.508|174.665|175.7|175.718|175.718|175.718|176.714|176.716|176.733|176.905|178.096|178.096|178.109|179.7329|181.6788|181.7746|181.7996|182.573|182.961|183.0354|183.035|183.0354|183.039|183.102|183.171|183.7318|183.367|183.391|183.42|197.061|197.126|186.256|168.628|167.76|160.701|152.365|152.397|152.427|216.486|216.513|216.702|216.821|236.252|236.489|236.627|236.804|236.869|236.906|237.005|237.045|237.141|237.695|238.665|238.717|239.063|239.079|239.184|239.334|239.366|239.374|239.385|239.458|239.532|239.624|240.805|241.016|241.236|241.955|242.829|243.714|243.964|244.19||
2022-02-13 16:02:55|russ2000_0841|DHT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5005|2.5005|2.5005|2.5005|2.5008|2.5012|2.5022|2.5022|2.5026|2.5026|2.9648|2.9152|3.2699||4.0563|4.0563|4.0563|4.0585|4.0585|4.0635|4.0768|5.3622|5.3622|5.3709|5.3709|5.3746|7.8806|8.5997|9.1409|9.2837|15.4906|15.641|29.041|69.4164|69.4332|92.5101|92.8506|92.8506|92.8506|92.8506|93.7259|93.3661|93.3661|93.3661|93.4338|94.6229|142.3473|142.3473|142.4174|143.5725|143.5925|143.5925|142.7|142|142.4189|142.4189|146.8194|146.945|147.4209|170.7983|170.7983|171.499|167.9182|166.6879|166.1268|
2022-02-13 16:02:57|russ2000_0842|OPHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:58|russ2000_0844|ZUMZ|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3605|26.9147|27.2227|27.2593|27.3575|27.5534|27.6407|27.8805|27.8805|28.6889|29.0029|29.0029|29.288|29.3996|29.579|29.5331|29.981|30.1543|30.2549|30.2507|30.444|30.6|30.669|30.835|31.007|31.094|31.129|31.17|31.324|31.353|31.352|30.114|30.1751|30.251|30.282|29.619|29.0427|29.204|29.225|29.418|29.535|27.377|26.683|25.708|25.33|24.931|24.899|24.945|25.196|25.231|25.252|25.249|25.47|25.52|25.532|25.521|25.741|25.77|25.805|25.828|25.431|25.45|25.472|25.599|25.78|25.559|23.319||
2022-02-13 16:03:00|russ2000_0846|BH|shares_outstanding|0||||||||||||0.6445|0.6445|0.6445|0.6505|0.5453|0.5453|0.5453|0.6596|0.5566|0.5566|0.5453|0.612|0.6786|0.6771|0.6786|0.6261|0.689|0.6914|0.6901|0.6951|0.7023|0.7023|0.7132|0.65|0.6481|0.7167|0.7167|0.7389|0.7981|0.8323|0.8428|0.8511|0.8954|0.8756|0.8874|0.8908|0.9391|1.3728|1.3754|1.3823|1.3938||||1.4233|||1.4267|1.5374||||1.562||||1.5803|1.5751|1.5708||1.5619|1.5477|1.5478||1.5164|1.4986|1.4807||1.4516|1.456|1.4571||1.4688|1.4791|1.4805||1.4881|1.4966|1.5009||1.5031|1.5168|1.5154||1.5194|1.5327|1.5337||1.5293|1.5466|1.5405||1.5442|1.5501|1.5522|1.5503|1.5475|1.5474|1.5446|1.5444|1.5447|1.5448|1.3222|1.3223|1.3223|1.5443|1.3229|1.323|1.3231|1.3232|1.431|1.5884|1.5884|1.7209|1.5667|2.0656|2.0656|2.0656|2.0656|2.0667|2.0667|2.0669|2.0669|2.067|2.0672|2.0676|2.0676|2.0676|2.0676|2.0685|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|||
2022-02-13 16:03:04|russ2000_0847|PRFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5033|4.065|6.071|6.1314|6.2522|6.2522|6.2612|6.2612|6.2886|10.5175|10.5244|10.5372|10.5372|10.7493|10.7055|11.01|14.0332|15.2138|19.2147|19.2671|20.9135|21.3863|22.2258|23.065|23.9081|24.8234|25.0099|26.2701|26.7|29.298|29.8055|30.6966|31.9086|31.9713|32.1651|32.3993|32.0394|32.2645|27.5116|27.0639|27.0826|27.1891|26.967|26.4166|27.2759|27.9244|28.0378|28.2501|28.7429|29.5082|30.3264|30.8463|30.8251|30.801|30.9227|30.8706|31.3413|32.2409|32.707|32.821|32.8548|33.7621|33.7667|33.9113|34.3944|34.6058|34.5762|34.6155|33.8657|33.7593|33.6078|33.4452|33.2497|33.374|33.2282|31.9205|31.7709|31.5991|31.5262|31.4499|31.687|32.0612|32.2723|32.0416|32.0741|32.1515|32.0707|32.0654||
2022-02-13 16:03:06|russ2000_0848|SKYW|shares_outstanding|0||||||17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|24.676|24.676|24.676|24.676|31.06|24.676|24.676|31.064|31.064|31.064|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.48|31.504|31.52|31.72|32.224|33.1|40.924|41.124|45.78|45.844|45.856|41.272|41.272|41.288|41.3|41.012|39.972|40.188|40.38|40.484|40.6|40.712|40.776|41.268|48.02|48.362|48.48|48.542|48.938|49.108|49.114|49.26|49.4726|49.6728|55.5626|56.0856|56.1016|56.5689|56.7541|56.8251|56.959|57.4352|57.6455|57.4365|57.6451|57.6451|57.8518||58.0479|58.0479|57.4472|57.6489|57.6691|57.8446|57.8646|58.7156|59.5963|63.6892|63.9131|63.9586|64.535|62.1856|60.8869|60.4786|57.8507|56.4848|57.0319|56.9461|55.6394|55.4063|55.6041|55.609|55.9332|55.9359|55.2852|53.9086|53.3712|52.042|50.9803|50.6122|50.9443|50.9443|51.2558|51.4328|51.8773|51.8833|51.2267|51.2301|51.3712|50.9634|51.3238|51.186|51.6581|50.4814|50.6899|51.005|51.3734|51.4808|51.7442|51.7659|51.7383|51.7661|51.8426|51.7546|52.0458|52.0458|51.9284|51.3883|51.2984|50.892|50.4901|50.3228|50.1402|50.1402|50.1814|50.1814|50.3456|50.3456|50.3798||
2022-02-13 16:03:10|russ2000_0849|SBSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.991|19.1825|19.2163|17.973|17.8385|17.8607|17.0184|17.0238|16.7807|16.6651|16.707|16.6481|16.5939|16.7786|16.9961|16.9636|17.0784|17.2112|17.492|20.0215|20.1303|20.1371|20.1939|20.2511|19.9648|20.054|20.1967|20.314|20.4094|20.478|20.553|20.6313|20.6851|20.8012|20.847|20.8945|20.9178|21.0381|21.1571||21.2386|26.565|21.5405|21.6062|22.7789|21.7586|21.4498|21.4782|22.5839|21.52|21.5402|21.5763|22.6782|21.627|21.646|21.2635|21.1713|21.1995|21.2292|21.2592|21.2742|21.2967|21.375|27.2441|27.2621|27.2845|27.3072|27.3326|26.8736|26.9076|26.9351|29.2565|29.3016|29.344|29.4334|35.0003|35.0525|35.0838|35.1599|33.7247|33.7181|33.7488|33.7946|33.8233|33.0116|33.0324|33.0721|32.9512|32.659|32.6751|32.2729|32.352|
2022-02-13 16:03:13|russ2000_0850|AEGN|shares_outstanding|0|||||4.956|4.956|4.956|5.056|5.058|5.058|5.058|5.839|5.817|5.839|5.839|6.48|6.48|7.078|7.078|7.134|7.131|7.131|7.131|7.131|7.706|7.73|7.796|7.629|7.792|7.792|7.792|7.792|7.81|7.861|7.865|7.95|8.008|8.055|8.055|13.918|13.982|14.014|14.06|14.245|14.251|14.324|14.324|14.346|14.352|14.438|14.651|14.651|27.1522|27.144|26.889|27.144|26.938|27.172|27.172|27.215|27.219|27.274|26.458|27.302|25.561|25.395|25.235||27.8391|28.0596|28.0863|28.1526|26.8145|26.8159|26.4902|26.6024|26.539|26.5107|26.5175|26.5582|26.4402|26.447|26.4571|26.4582|26.7104|26.7427|26.7509|26.743|26.8084|26.8777|26.9256|26.9374|27.1741|27.2199|27.2296|27.2396|27.277|27.2991|27.398|27.4706|27.7507|27.9421|27.9295|38.4771|38.8336|38.8309|38.8804|38.9339|39.2384|39.2344|39.2237|39.246|39.4929|39.4701|39.7385|39.3524|39.2611|39.2798|39.279|38.9526|39.1901|38.6846|38.5761|37.9831|38.0471|37.6316|37.3743|37.3605|37.019|36.2278|36.2472|36.0535|35.1562|34.7205|34.1395|33.9563|33.6049|33.1205|32.6738|32.4625|32.4678|32.3036|32.314|31.9224|31.4919|30.9414|30.8075|30.716|30.6795|30.7684|||||||
2022-02-13 16:03:14|russ2000_0852|TOWN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.001|15.5574|15.613|15.6629|15.9886|16.1622|16.3032|16.3844|16.4737|21.3116|21.5271|23.0516|23.1085|23.5904|23.6109|23.692|23.7019|24.1575|24.2004|24.2812|24.3094|24.7073|24.7054|24.7653|24.8276|25.3026|25.3028|25.4002|25.6772|25.555|25.7392|25.7964|28.2747|28.6484|29.7302|29.7468|29.7605|29.9454|29.9334|29.9257|30.0196|30.2827|31.3672|31.3704|31.4697|31.5966|31.5784|34.7757|34.7476|35.3125|35.5161|35.5381|35.7857|51.4666|51.5513|51.5808|51.6055|51.6801|62.3652|62.3876|62.4922|||62.6199|62.629|72.2685|72.3545|72.3531|72.4659||72.6083|72.6335|72.6497|72.6199|72.646|72.6567|72.6675|72.6537|72.6719|72.6835||
2022-02-13 16:03:17|russ2000_0853|NFBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8031|44.8031|44.8031|44.8031|44.8031||45.5441|44.8674|44.4647|43.9121|43.7225|43.5407|43.5407|43.316|42.9176|42.3709|41.2205|40.5186|40.3969|40.2067|40.217|41.4868|58.2028|58.2126|57.9395|57.9262|54.9167|53.0391|50.6488|48.4021|47.2329|45.9377|45.5687|45.5655|48.3621|48.3222|48.3371|48.5267|48.8439|48.8568|48.8808|48.8039|49.1269|49.4816|49.5347|49.6357|49.7738|49.1121|49.1549|49.1753|49.2919|49.2634|53.1249|52.2099|51.6682|50.8437|49.5557|49.2667|
2022-02-13 16:03:19|russ2000_0854|AMED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||1.525|1.547|1.55|2.584|2.584|2.584|2.584|2.584|2.584|2.585|2.585||||4.0799||||4.0956|||4.1973|4.2704|6.2161|6.8439|7.1013|7.5404|7.7501|7.882|9.5653|9.8327|12.0099|12.1159|12.224|12.5434|12.7062|13.1284|15.872|16.1903|16.474|20.2149|20.4085|20.5937|20.765|21.0448|21.17|21.2633|21.4149|21.6694|25.7987|25.9555|26.0941|26.2264|26.3686|26.4648|26.7562|26.9935|27.2477|27.3491|27.7196|27.9224|28.1912|28.436|28.7574|28.3189|29.2328|29.4451|29.8903|30.0297|30.3285|30.7305|31.3288|31.6408|31.0866|31.3829|32.1062|32.4095|32.539|32.6084|33.1959|33.3479|33.5946|33.6439|33.6659|33.6722|33.6073|33.3405|33.4999|33.5514|33.5972|33.693|33.8506|33.9136|33.9648|34.0566|31.8014|31.8773|31.9735|32.0377|32.1302|32.2466|32.2841|32.3703|32.4427|32.8028|32.8143|32.5677|32.5768|32.5908||
2022-02-13 16:03:23|russ2000_0856|FBP|shares_outstanding|0|||||||||||||||||||||5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.9079|5.9079|3.9404|6.0146|6.0146|6.0146|6.0146|6.0146|6.0146|6.0146|6.2121|6.2137|6.2137|6.2137|6.0478|6.0438|6.0274|6.011|5.971|5.9578|5.9143|5.9157|5.9171|5.8971|5.8292|5.8252|5.7138|5.6121|5.4622|5.3779|5.3791||5.3274|5.3194|5.3144|5.3144|5.3144|5.3201|5.3273||5.3274|5.3341|5.3348||5.3394|5.3624|5.375||5.3854|5.3902|5.3902|5.5503|5.5503|5.5503|5.5503|5.5503|6.167|6.167|6.167|6.167|6.167|6.1674|6.1674|6.1698|6.1698|6.1698|6.1695|6.1695|6.1695|6.1695|21.304|21.3038|21.3037|21.3037|21.3037|205.1342|206.1345|206.1345|206.1794|206.2355|206.228|206.9821|207.0428|207.069|208.9679|212.7602|212.9776|212.9847|213.8273|214.6945|214.9821|215.0887|217.0116|217.1291|217.3876|217.4462|218.4306|215.9639|216.175|216.278|216.3903|217.1854|217.2408|217.2351|217.3316|217.3282|217.3606|217.3593|218.1607|218.1576|218.2289|218.2351|218.6289|210.6494|206.4959|201.8265|
2022-02-13 16:03:26|russ2000_0857|AMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.2397|97.2497|97.2497|97.2497|97.2508|97.2661|97.272|97.272|97.272|97.3372|97.3372|97.3372|110.0635|130.8015|130.8295|129.7612|127.6412|128.0225|127.5324|103.4753|103.4753|103.8431|103.8462|103.8499|103.8499|104.3194|104.3194|109.9194|224.333|450.2802|513.3302|513.3302||
2022-02-13 16:03:27|russ2000_0858|QDEL|shares_outstanding|0|||||2.404|2.403|2.404|2.405|2.408|2.408|3.382|3.382|3.392|3.392|3.411|3.413|3.551|3.547|3.551|3.558|3.563|3.558|3.563|3.587|3.642|3.614|3.723|3.73|3.851|14.383|14.383|14.383|14.383|14.383|14.383|14.457|14.6|14.675|14.937|16.475|15.122|16.168|18.327|18.327|18.459|18.575|18.61|18.671|20.983|21.15|21.172|21.363|21.55|21.583|21.649|21.824|23.546|23.554|23.713|23.714|23.749|23.768|23.788|23.788|23.822|23.822|23.857|24.029|24.635|24.729|24.835|28.069|28.165|28.2128|28.4104|28.682|28.7906|28.8094|28.8888|28.889|28.902|28.944|29.2272|30.406|31.6007|31.601|31.6871|31.848|31.962|32.8691|32.9223|33.9029|34.1137|34.1137|33.3862|33.53|32.4352|32.4999|32.6792|32.706|32.298|32.4867|32.5477|31.6921|30.0934|30.047|30.141|29.026|28.882|28.494|28.508|28.514|33.166|33.175|33.213|33.276|33.086|33.108|33.297|33.452|33.74|33.868|33.95|34.073|34.218|34.274|34.404|34.433|34.489|33.891|33.419|33.323|32.323|32.388|32.644|32.897|33.188|33.413|33.984|34.54|37.411|39.001|39.326|39.386|39.806|41.418|41.642|41.868|41.996|41.949|42.037|42.29|42.543|41.633|41.672||
2022-02-13 16:03:31|russ2000_0861|NCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:03:31|russ2000_0862|GTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.495|11.724|11.7432|11.8759|11.7979|11.8109|11.907|11.921|11.954|11.927|11.96|11.976|11.983|15.433|15.4801|15.5054|15.5213|15.533|15.5991|15.61|15.625|15.6407|15.657|15.7313|15.7652|50.3745|50.4291|50.595|49.627|49.851|50.029|50.093|49.823|48.86|48.687|48.8048|48.8008|48.79|48.895|48.056|48.119|48.32|47.896|47.9617|48.1037|48.154|48.363|48.452|43.6857|48.5901|48.603|48.609|48.623|48.628|48.632|57.135|57.138|57.141|57.146|57.149|57.152|57.155|57.159|57.594|57.5986|57.5173|57.9166|57.9329|57.9942|57.995|58.5222|58.5228|58.5233|58.5008|72.3494|72.3499|72.3503|72.3507|72.689|72.6897|72.6903|72.499|72.8465|72.6019|72.602|89.852|88.769|88.7515|88.7515|88.7515|101.1546|101.1666|100.515|99.5396|99.8005|96.7886|96.161|95.1883|95.7999|95.8339|95.8232||
2022-02-13 16:03:35|russ2000_0863|DVAX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4608|2.4608|2.4609|2.4625|2.4627|2.4745|2.4748|2.4758|3.0482|3.0495|3.0588|3.0658|3.9715|3.9741|3.9741|3.9765|3.9765|3.9806|3.9806|3.9854|3.9854|3.9922|3.9925|4.1274|5.4279|5.516|8.6577|8.8344|11.5611|11.6014|12.3418|12.5611|15.4626|15.6631|17.7729|17.827|18.2792|18.2886|18.2988|18.3055|26.2796|26.2856|26.2881|26.2934|26.307|28.926|30.237|38.425|38.446|38.496|38.497|38.526|38.599|45.448|54.748|60.587|61.533|62.254|62.608|62.691|62.862|65.02|65.1547|83.865|83.8711|87.5994|109.503|110.173|110.19|114.563|114.756|119.787||
2022-02-13 16:03:37|russ2000_0865|ARAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3268|53.7784|53.8518|53.7986|55.0453|53.7986|54.5798|54.8505|56.9906|56.0714|56.6435|57.4052|57.7078|58.007|58.527|58.8593|59.7254|60.1516|70.0598|70.3908|71.0055|71.2579|71.8643|72.1439|73.9208|74.0962|74.5872|74.8202|75.9263|76.7065|77.1784|77.4225|78.4385|78.9715|79.4778|79.8648|80.8355|80.9245|81.3782|81.6939|82.8947|83|83.7398|83.7547|85.2876|85.5838|86.1293|86.5003|87.8856|88.0201|88.5215|88.5785|90.3315|90.5166|91.1781|91.2737|92.9893|93.2607|90.8217|90.919|92.7335|
2022-02-13 16:03:39|russ2000_0866|NGHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7318|93.3444|93.3444|93.4082|93.4274|93.4953|93.714|105.4339|105.5543|105.7149|105.9323|106.088|106.4281|106.5022|106.6071|106.6708|106.6976|106.8876|107.0578|107.1326|112.9406|113.1373|113.2156|113.313|113.3688|113.709|113.3975|||||||
2022-02-13 16:03:40|russ2000_0867|GFF|shares_outstanding|0|||||||||||||||||||||||||||30.602|30.6119|30.6735|30.9441|30.9507|30.9364|31.0022|31.1793|31.2596|38.8944|39.1067|39.2112|39.2211|39.2508|39.2915|39.3146|39.1639|38.8207|39.3421|37.5556|37.2805|33.8118|33.9933|33.9878|34.0109|33.9174|31.7647|32.1442|31.8109|31.8648|33.4609|33.4136|33.7425|33.7469|33.7997|33.968|33.4609|33.4774|33.4444|33.4411|33.3827|33.3498|32.8199|32.6866|32.6493|32.6493|32.6649|32.6858|32.7386|32.8516|33.1376|33.1941|33.0702|32.7587|32.7587|32.6094|29.4598|29.6336|29.5211|29.3691|28.9916|28.9467|29.1371|30.5705|30.2389|29.9319|29.7583|29.801|29.8486|29.8265|29.8243|29.8771|29.9297|29.8888|29.9088|30.1864|59.2759|59.2759|59.5145|59.514|59.574|59.597|59.628|59.63|59.919|62.118|63.504|63.289|61.75|61.7345|61.82|61.404|60.888|61.2143|60.006|59.718|59.089|54.8257|54.512|53.7087|53.149|52.4326|51.0454|49.8371|48.343|48.0839|46.5947|46.118|45.169|44.78|47.285|47.258|47.106|47.311|46.282|45.615|45.674|46.7636|46.8|46.8006|46.806|46.9087|47.4311|47.4255|56.129|56.4896|56.6835|56.677|56.613|56.3039|
2022-02-13 16:03:43|russ2000_0868|EIGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.2383|124.7665|127.0524|127.365|127.5319|130.9143|131.0998|131.3024|131.5042|131.9385|132.4938|133.4884|133.7869|134.7939|135.7893|137.5033|138.0749|140.1907|140.4575|142.868|143.3064|143.4442|143.5616|145.7413|146.1409|146.2599|139.9665|140.4333|||||||
2022-02-13 16:03:44|russ2000_0869|RRTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1817|1.1978|1.2038|1.2059|1.2075|1.2192|1.2282|1.2283|1.2327|1.233|1.2382|1.3748|1.4171|1.4343|1.4992|1.5026|1.5142|1.5163|1.517|1.517|1.5259|1.5304|1.5306|1.5306|1.5327|1.5329|1.5334|1.5336|1.5364|1.5367|1.5368|1.5369|1.5402|1.5403|1.5406|1.5559|37.5615|37.6371|37.642|37.8701|37.8926||||||||
2022-02-13 16:03:46|russ2000_0870|OFIX|shares_outstanding|0|||||||||||||||||||||||||||||||||10.292|10.292|10.292|10.232|10.232|10.232|10.232|10.295|10.295|10.295|10.295|10.295|10.295|10.295|10.295|10.115|10.115|10.115|10.115|12.317|12.317|12.317|12.317|12.888|12.888|12.888|12.888|12.9597|12.96|12.96|12.96|12.9641|12.964|12.964|12.964|13.0298||||13.2063||||12.8023||||13.6362|14.1177|14.211|14.2215|14.98|15.1826|15.4372|15.6416|15.7119|15.7967|15.9265|16.0045|16.0092|16.0288|16.037|16.3856|16.4459|16.54|16.6244|16.9352|17.0383|17.0884|17.0907|17.1017||17.1031|17.1296|17.1308|17.1417|17.547|17.6202|17.66|17.7266|18.0231|18.242|18.4111|18.4654|18.7282|18.9465|19.2795|19.3393|19.4533|18.4943|18.1015|18.1023|18.3659|18.5346|18.6042|18.6115|18.7574|18.8393|18.6115|18.6597|18.1868|18.1085|18.0367|17.8282|18.0428|18.1194|18.2129|18.2788|18.4053|18.4858|18.5367|18.5797|18.7908|18.8316|18.8752|19.0226|19.0562|19.2091|19.2674|19.4239|19.4744|19.6691|19.7414||
2022-02-13 16:03:50|russ2000_0871|USNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||42.528|42.528|42.528|42.528|50.24|50.24|50.24|50.24|50.24|50.616|50.728|50.24|50.808|50.832|51.08|51.248|51.336|51.868|51.248|52.188|52.204|51.148|40.62|40.676|39.384|38.732|38.732|38.732|38.732|38.732|38.66|38.656|38.656|38.004|36.756|36.548|37.8|38.448|38.094|38.94|38.552|38.34|38.124|37.906|38.326|37.906|37.866|36.686|37.022|35.446|35.622|35.718|33.6081|32.5298|32.26||32.784|32.396|31.294|30.7019|30.7019|30.7|30.652|30.618|30.6184|30.618|31.52|30.618|31.6877|30.346|29.9192|29.88|29.982|28.7|28.992|27.642|26.864|27.642|27.72|27.772|27.962|26.808|24.74|25.266|25.3174|25.61|25.772|24.976|23.8883|23.984|24.352|24.485|24.5044|24.624|23.946|24.024|24.099|24.22|24.201|23.567|23.335|22.98|21.631|21.655|20.995|21.017|21.02|21.038|20.6237|20.134|19.646||
2022-02-13 16:03:53|russ2000_0872|CENX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20|20|23.12|20|20|20|20|20|20|20|20|20|20.202|20.202|20.202|20.203|20.3392|20.3392|20.3392|20.3392|20.478|20.5133|20.5133|20.5133|20.5536|20.5543|20.5543|21.0543|21.0702|21.0702|21.0705|21.1308|21.2148|31.6819|31.9868|32.0388|32.0883|32.1492|32.1747|32.1882|32.4021|32.4268|32.4568|32.4577|32.5851|40.9581|40.9738|40.9881|41.1312|41.1517|49.0484|73.5566|74.1395|74.1589|76.1499|92.5301|92.6604|92.7345|92.7417|92.7719|93.0942|93.2147|89.6028|88.8443|88.4497|88.467|88.4864|88.5486|88.5962|88.6027|88.6829|88.7103|88.7714|88.8048|88.9379|89.0646|87.8834|86.901|86.9317|87.038|87.0597|87.0756|87.0756|87.2509|87.2621|87.316|87.327|87.5448|87.5759|87.6011|87.6083|88.1034|88.8078|88.8938|88.8938|89.1857|89.461|89.4848|89.4848|90.0558|90.0877|90.1291|90.1291||
2022-02-13 16:03:56|russ2000_0873|BCRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||7.329|7.329|7.907|7.907|7.908|9.479|9.498|9.504|10.52|10.623|13.185|13.698|13.771|13.774|13.805|13.818|13.94|13.942|13.957|14.96|14.987|14.988|15.239|17.264|17.43|17.503|17.5361|17.5368|17.54|17.54|17.572|17.607|17.636|17.636|17.657|17.6571|17.666|17.666|17.698|17.8713|21.505|21.682|21.728|21.7583|26.149|26.149|26.365|28.8135|29.137|29.212|29.232|29.2488|29.36|29.5356|37.9487|37.9673|38.084|38.084|38.2577|38.3313|38.3313|38.345|38.735|43.9068|44.012|44.894|44.923|44.959|45.098|45.15|45.195|45.662|49.155|50.134|50.88|50.893|51.405|54.197|59.091|59.092|60.065|71.718|71.861|71.955|72.474|73.168|73.337|73.355|73.693|73.701|73.758|73.782|80.381|80.4281|98.389|98.411|98.7019|98.928|109.625|110.063|110.27|110.37|110.438|154.082|154.192|176.429|176.566|176.883|177.67|178.7252|179.791||
2022-02-13 16:03:59|russ2000_0875|CVGW|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8365|11.8349|12.835|12.9299|12.9299|12.9299|12.93|13.5068|13.5068|13.5068|13.507|13.5068|13.5068|14.5188|14.362|14.2678|14.2918|14.2918|14.293|14.2928|14.2968|14.2998|14.371|14.4028|14.4038|14.4058|14.4188|14.4228|14.4228|14.5048|14.505|14.5048|14.6508|14.6568|14.712|14.7254|14.7264|14.7694|14.77|14.7874|14.7874|14.7874|14.824|14.847|14.7049|14.7049|15.72|15.7523|15.7604|15.7624|17.295|17.3164|17.3833|17.3833|17.384|17.4354|17.4354|17.4384|17.44|17.5227|17.5322|17.5332|17.533|17.5434|17.5676|17.5676|17.567|17.5977|17.5997|17.5946|17.595|17.6142|17.6385|17.6568|17.661|17.6862|17.6839|17.6833|17.686||
2022-02-13 16:04:02|russ2000_0876|IPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4845|7.4845|7.4843|7.4843|7.4843|7.4847|7.4985|7.5032|7.5032|7.5032|7.5054|7.5101|7.5104|7.5111|7.5154|7.5202|7.5204|7.5208|7.525|7.5297|7.5299|7.5313|7.5377|7.5394|7.5394|7.5405|7.5507|7.5528|7.5528|7.5537|7.5672|7.5701|7.5703|7.5703|7.5839|7.5839|7.584|7.584|12.5995|12.6536|12.7075|12.7647|12.7688|12.8233|12.8233|12.8717|12.8781|12.917|12.917|12.9554|12.9644|13.0061|13.0064|13.0498|13.0657|13.1211|13.1241||
2022-02-13 16:04:04|russ2000_0877|TGH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6046|47.6046|47.6046|47.6046|47.6047|47.7608|47.7608|47.7608|47.7608|48.005|48.1172|48.2046|48.3181|48.8652|48.9219|48.9364|48.9511|49.5305|49.5679|55.7496|55.7545|56.2571|56.3167|56.354|56.4506|56.6563|56.7122|56.7637|56.8631|56.9833|57.001|57.016|56.5331|56.5708|56.5908|56.5908|56.7871|56.7943|56.8137|56.8412|57.0972|57.0992|57.1459|57.1495|57.4022|57.4022|57.4465|57.209|56.8179|54.8705|53.2993|50.9479|50.4958|50.0929|49.6336|49.2525||
2022-02-13 16:04:06|russ2000_0878|ESPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2772|0.3152|3.5706|3.6884|3.6894|3.7126|3.7153|4.1755|4.1786|4.1853|4.1895|4.2017|4.2039|4.2165|4.8064|4.8785|||||||||||||||||||||||||||||||||||||||0.3721|15.3352|15.3407|15.3793|15.4319|15.4436|20.3433|22.4476|22.4828|22.5147|22.5165|22.5399|22.5448|22.5539|22.5554|22.5885|22.5932|26.1875|26.3047|26.7516|26.8017|26.8043|26.8249|26.9082|27.0367|27.1782|27.4979|27.5481|27.7517|27.8563|25.9162|26.1827|26.2743|26.8004||
2022-02-13 16:04:07|russ2000_0879|NX|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|56.4122|56.4122|56.4122|56.4122|56.4122|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6579|37.7725|37.6704|37.6534|37.6503|37.7524|37.8307|37.8566|37.7374|37.5108|37.5033|37.5012|37.3125|36.8078|36.7567|36.8328|36.9246|36.9725|37.057|37.0629|37.0496|37.1653|37.2597|37.5147|37.5335|36.2143|33.9761|33.8713|33.9167|33.9625|34.2187|34.2262|34.2182|34.2205|34.4255|34.4445|34.7417|34.8381|35.0824|35.0902|35.1397|33.339|33.288|33.1215|33.1621|33.0218|32.9635|32.8017|32.8017|32.8047|33.3478|33.5885|33.5218|33.2748||
2022-02-13 16:04:10|russ2000_0881|ORIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:10|russ2000_0882|LKFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||17.262||||17.382||||17.4228|||17.418|17.412|17.397|17.397|17.442|17.391|17.442|17.442|17.376|17.3765|17.367|17.364|17.367|17.2627|17.3398|17.3398|17.3269|17.3269|17.3155|17.3155|17.3064|17.301|17.3117|17.3212|17.3286|17.3648|17.4524|17.5231|17.5271|17.6438|17.7424|17.7947|17.8406|17.842|17.9474|17.9927|18.0165|18.0465|18.2816|18.2908|18.3077|18.1676|18.196|18.2795|18.2958|18.6212|18.6242|18.483|18.5124|23.966|23.9896|24.0357|24.0385|24.1176|24.155|24.2062|24.2108|24.2187|24.3565|24.3802|24.3904|24.4352|24.5009|24.511|24.5421|24.5662|24.65|24.689|24.6957|24.6984|24.7819|24.7923|24.8114|24.8191|24.8951|24.8942|24.9237|24.9379|25.0177|25.0218|25.0267|25.0259|25.1244|25.1265|25.1298|25.1288|25.4428|25.4423|25.4454|25.4443|25.2346|25.2333|25.2364|25.2397|25.2909|25.29|25.2992|25.3008|
2022-02-13 16:04:13|russ2000_0883|HAFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3045|3.3943|3.3942|3.4035||3.0372|3.4115|3.4193|3.1391|3.4269|3.4318|3.4402|3.4789|3.502|3.5135|3.5308|3.5409|3.567|6.1095|6.1346|6.1663|6.2027|6.2064|6.2212|6.0824|6.107|6.1136|6.1239|6.1346|6.1032|5.9951|5.873|5.7326|5.7382|5.7382|5.7382||5.7377|5.7664|6.4002|6.3173|6.3978|6.3998|18.8998|18.8998|18.9073|18.9073|18.9073|31.4892|31.4892|31.4892|31.4892|31.4965|31.5842|31.6048|31.7541|31.7616|31.7951|31.861|31.8944|31.9102|31.9336|31.9748|31.9772|31.9744|32.2495|32.2603|32.2528|32.3307|32.3926|32.3939|32.4131|32.4316|32.5027|32.5135|32.0872|30.9284|30.8605|30.9752|31.1739|30.7996|30.6227|30.6576|30.7196|30.7178|30.6825|30.6977|30.4416|30.4073|
2022-02-13 16:04:16|russ2000_0884|MGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0203|25.1776|27.4992|27.7245|27.7721|27.9956|30.0245|30.1234|34.2482|34.3458|34.5366|34.694|34.8133|34.8706|34.9804|36.6805|36.8071|36.8591|37.0246|42.229|42.2481|42.3533|48.805|48.8935|48.9143|48.9588|49.1312|53.365|56.1749|56.2448|60.0112|60.1334|61.2547||
2022-02-13 16:04:18|russ2000_0885|RTRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1066|0.1066|0.1066|0.1066|0.1067|0.1067|0.1067|8.9529|12.1906|12.322|18.3764|18.4156|24.4224|26.3019|26.3203|26.0485|34.8454|35.0728|36.0081|36.4659|36.5924|36.7251|37.704|37.9067|38.1614|38.2909|39.2807|39.3737|39.8733|40.3705|41.1679|41.3895|41.438|42.8993|42.9584|43.0889|43.1532|50.9029|||||||
2022-02-13 16:04:18|russ2000_0886|UFCS|shares_outstanding|0|||||17.412|17.142|17.142|17.142|17.142|17.142|17.146|17.146|22.962|22.962|22.962|22.962|22.962|22.962|22.962|22.672|22.548|22.054|22.054|22.672|22.054|22.054|21.974|21.92|21.82|21.668|21.668|21.628|21.628|21.628|21.628|21.628|21.628|21.64|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.65|21.65|21.65|21.65|21.658|21.658|21.476|21.456|21.456|21.454|21.454|21.454|21.454|21.412|20.184|20.184|20.184|20.184|20.158|20.148|20.12|20.113|20.0725|20.0716|20.0716|20.0716|20.0716|20.0716|20.0716|20.0736|20.0747|20.0747|20.0747|20.0751|20.0759|20.0765|20.0849|20.1111|20.1147|20.1289|20.1326|20.3538|23.5941|23.5966|23.5978|23.6029|27.6332|27.6332|27.649|27.6533|27.6625|27.4138|27.1959|27.1913|27.0284|26.7802|26.6241|26.5914|26.592|26.592|26.533|26.3668|26.3212|26.2315|26.1956|26.1956|25.8802|25.5027|25.5054|25.5078|25.4327|25.4174|25.2275|25.2663|25.3239|25.4013|25.3609|25.3968|25.2401|25.0564|25.0194|25.006|25.0481|25.0643|25.1514|25.3241|25.3907|25.3576|25.4298|25.3416|25.028|24.8499|24.9168|24.9127|25.044|25.0664|25.0974|25.1678|25.2452|25.0817|25.016|25.0161|25.0312|25.0312|25.0555|25.1199|25.1173|25.0809||
2022-02-13 16:04:22|russ2000_0888|SASR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||12.8876|12.9145|12.9385|12.9835|13.1154|13.1394|14.6507|14.6986|14.7556|14.7226|14.6567|14.5802|14.5067|14.4528|14.3928|14.3718|14.3823|14.3958|14.4318|14.4648|14.3911|14.3496|14.2985|14.3218|14.3495|14.382|14.4204|14.4836|14.494|14.5085|14.5167|14.5361|14.5032|14.4651|14.4744|14.4956|14.5097|14.5176|14.4931|14.6285|14.6427|14.6147|14.6237|14.794|14.8019|14.7858|14.812|14.8268|15.7359|14.4546|16.4538|16.3493|16.3614|16.3737|16.3837|16.404|16.4499|16.4609|16.4701|16.4879|23.9851|23.999|24.0067|24.0466|24.0844|24.0951|24.0792|24.091|24.144|24.8867|24.8961|24.9054|24.9549|24.9676|24.9851|24.99|25.0435|25.0697|25.0768|25.0449|24.7339|24.5625|24.4249|24.296|23.8273|23.8746|23.8867|23.9011|23.9302|23.984|23.9904|23.9963|35.4633|35.5119|35.5215|35.5307|35.5571|35.615|35.6258|34.9704|34.1647|47.001|47.0258|47.0568|47.1874|47.313|46.1191|45.1189|
2022-02-13 16:04:25|russ2000_0889|SSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:25|russ2000_0892|WSFS|shares_outstanding|0|||||||||||||11.829|11.829|11.829|11.829|13.602|13.602|13.602|13.617|14.049|14.049|14.049|14.049|14.049|14.097|14.118|14.13|14.181|14.241|14.304|14.373|14.439|14.508|14.55|14.571|14.571|14.571|14.571|14.856|15.198|15.75|15.807|15.942|16.731|43.521|43.521|43.521|43.521|43.521|43.527|43.527|41.544|39.321|39.351|43.701|37.5889|37.266|37.326|37.38|37.392|37.575|36.699|34.512|34.317|33.954|33.96|33.8077|32.5282|31.5982|31.1482|30.5509|30.1159|27.9319|27.4341|27.4394|27.3496|27.2519|27.2809|26.0924|23.1763|22.8815|22.3814|21.9639|22.0861|21.0469|21.1066|21.2591|20.9955|20.5803|19.4091|19.7882|19.8185|19.9512|20.0253|19.9248|18.8615|18.8609|18.6452|18.5197|18.4215|18.4041|18.5402||18.4953|18.573|21.2238|21.2401|21.2911|21.3501|25.4895|25.5757|25.7842|25.8114|25.8338|26.0344|26.1155|26.1215|26.2012|26.3205|26.3799|26.4451|26.5334|26.6863|26.7303|26.7733|28.1873|28.2078|28.2667|27.9092|27.3916|29.7628|29.5225|29.549|31.3344|31.3901|31.4579|31.4347|31.4105|31.4184|32.0034|31.7042|31.8522|31.3741|53.1275|53.232|52.4448|51.5669|50.6332|50.6601|50.6734|47.7562|47.5024|47.5352|47.548|47.609|
2022-02-13 16:04:29|russ2000_0894|ATNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|12.2725|12.2725|12.2725|12.2525|12.1175|11.6475|11.6475|11.6475|11.8925|12.3553|12.4553|12.4663|12.2725|12.4663|12.4663|12.4668|12.489|12.4889|12.4889|12.5095|12.4662|12.4704|12.5017|12.5017|12.5017|12.5276|12.5276|12.5364|12.5114|12.4507|12.411|12.411|12.411|12.9498|12.487|15.127|15.1707|15.1905|15.2084|15.2205|15.2205|15.2308|15.2011|15.2011||15.2286|15.2359|15.2359|15.2337|15.2337|15.2337|15.2337|15.3832|15.3929|15.4004|15.3832|15.3832|15.514|15.4512|15.4512|15.5767|15.6881|15.7211|15.7553|15.8162|15.9073|15.9247|15.915|15.9257|15.9999|16.4064|16.0511|16.0677|16.1435|16.1515|16.139|16.139|16.191|16.2054|16.0169|16.0257|15.984|15.9575|15.959|16.0027|15.9939|16.005|15.9985|16.0019|15.979|15.9684|15.8985|15.8985|15.9201|15.8997|15.8513||
2022-02-13 16:04:32|russ2000_0896|COWN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.75|3.75|3.75||3.75|3.75|3.75|||3.75|3.75|3.7471|3.9509|3.9905|3.9804|3.6222|3.6073|3.5918|3.5873||3.7929|3.781|14.0994|18.6858|18.6858|18.7414|18.856|18.8726|18.9041|29.0617|28.7716|28.5119|28.4941|28.5521|28.4907|28.112|28.9129|29.4653|29.3529|28.7567|28.8381|28.7417|28.4087|27.9228|27.7922|27.4983|26.7745|26.4012|26.5196|26.8017|26.8285|26.7313|27.3125|31.0741|31.0875|29.632|29.5172|29.6095|29.1425|28.4379|29.5807|29.4803|29.0131|28.6104|27.6281|27.6416|26.5693|26.8456|26.8523|28.9958|27.7346||
2022-02-13 16:04:35|russ2000_0897|KRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.709|30.771|30.851|31.204|31.39|31.881|32.052|32.092|32.092|32.243|32.24|32.276|32.277|32.528|32.528|32.528|32.547|32.774|32.799|32.828|31.831|31.377|31.35|30.524|30.569|30.84|30.833|30.916|30.96|31.176|31.207|31.261|31.605|31.887|31.886|31.957|31.917|32.019|31.868|31.707|31.751|31.855|31.862|31.863|31.873|32.144|32.148|32.148||
2022-02-13 16:04:37|russ2000_0899|NBHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1912|52.3277|52.3149|51.3772|51.213|44.9183|44.4865|42.6377|39.8628|38.885|36.7978|35.0533|30.3187|30.3585|29.2524|28.8109|26.2822|26.3866|26.7155|26.7888|26.803|26.8756|30.48|30.7268|30.7596|30.7691|30.9586|31.139|31.1691|31.1766|30.4834|30.569|30.5944|30.6343|30.7158|30.801|30.2881|29.9588|
2022-02-13 16:04:38|russ2000_0900|MYRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6908|19.7128|19.7128|19.7128|19.7482|19.8039|19.8074|19.8819|19.8074|19.9716|20.0071|20.1271|20.2097|20.4017|20.405|20.5004|20.5324|20.6464|20.7472|20.9811|21.0057|21.1323|21.2231|21.2988|21.3222|20.9586|20.7916|20.8981|21.0384|20.8048|19.9693|18.8781|16.2018|16.0647|16.3331|16.4731|16.4917|16.4585|16.4648|16.4921|16.5653|16.5641|16.565|16.61|16.6445|16.647|16.6486|16.6849|16.7086|16.7193|16.7342|16.8173|16.8675|16.8699||
2022-02-13 16:04:41|russ2000_0901|FN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7517|33.7646|33.7903|34.1793|34.2076|34.239|34.4223|34.4668|34.4708|34.4962|34.536|34.6263|34.635|34.7337|35.0342|35.1048|35.1528|35.3198|35.3719|35.4261|35.4377|35.7768|35.8717|36.0162|36.1564|36.7005|36.9185|37.3266|37.3405|37.5723|37.2813|36.4346|36.4346|36.8295|36.8491|36.8271|36.8416|37|37.0198|36.7168|36.7279|36.9366|36.8524|36.8802|36.7655|37.0173|36.9871|
2022-02-13 16:04:43|russ2000_0902|NHC|shares_outstanding|0|||||||||||||||||||||||||||||||||7.264|7.264|7.264|7.307|7.307|7.307|7.307|7.749|7.307|7.753|7.753|7.796|7.754|7.754|7.754|7.826|7.754|7.754|7.827|8.358|8.424|8.424|8.447|8.48|8.861|8.862|8.867|10.103|11.216|11.252|11.317|11.379|11.43|11.43|11.43|11.553|11.549|11.549|11.1701|11.2457|11.2769|11.2769|11.1701|11.477|11.5179|11.5165|11.5165|11.594|11.5965|11.5966|11.624|11.6628|11.6641|11.6742|11.6743|12.2195|12.2354|12.2454|12.2454|12.2757|12.2938|12.2938|12.304|12.5197|12.5383|12.5383|12.5384|12.7579|12.7678|12.7829|12.9959||13.3321|13.6634|13.6828|13.7177|13.7377|13.7786|13.5958|13.6373|13.8045|13.832|13.832|13.8627|13.9828|13.9829|13.9929|14.1581|14.0582|14.0653|14.0634|14.078|14.2198|14.2272|14.0983|14.1109|14.2188|14.2493|14.3052|15.0006|15.2641|15.2792|15.1492|15.1629|15.1799|15.195|15.1969|15.2121|15.2195|15.2257|15.2257|15.255|15.304|15.3188|15.3188|15.3322|15.3466|15.3575|15.3595|15.3697|15.3901|15.4232|15.4232||
2022-02-13 16:04:46|russ2000_0904|TRST|shares_outstanding|0|||||9.5479|9.5479|9.5479|9.5479|9.5479|9.5479|9.5479|9.5479|9.5479|9.5479|9.5495|9.5495|9.5495|9.5495|9.5516|9.5791|9.5516|9.5516|9.5516|9.5585|9.5727|9.5727|9.5727|9.5711|9.5727|9.5923|9.5928|9.6071|9.6155|9.6155|13.8364|13.8528|13.8824|13.9157|17.4369|13.9564|13.995|14.0087|14.0119|14.014|14.0706|14.0706|14.0806|14.0822|14.1488||||14.2018||||14.2686||||14.1945|||14.173|14.2359|14.1962|14.1634|14.3914|14.1288|14.136|14.1188||14.237|14.1923|12.386|14.2612|14.3946|14.4346|14.8065|14.8355|14.8556|14.8551|14.8729|14.7892|14.8644|14.8382|14.8287|14.908|14.9654|14.9793|14.9478|14.9551|14.9647|14.9656|14.9656|14.9747|15.0232|15.0032|15.0652|15.1054|15.1054|15.135|15.2166|15.2437|15.2437|15.2843|15.3074|15.3302|15.3522|15.3746|15.3997|15.426|15.4488|15.4733|18.6307|18.6842|18.7097|18.7349|18.7615|18.787|18.8142|18.8408|18.8669|18.8927|18.9128|18.9331|18.957|18.9715|18.9911|19.0112|19.0297|19.0524|19.0737|19.0986|19.1229|19.156|19.1834|19.203|19.2215|19.2579|19.2717|19.295|19.3172|19.3317|19.3492|19.3645|19.3834|19.3843|19.2865|19.2865|19.2865|19.2865|19.2879|19.2649|19.2161|19.22|
2022-02-13 16:04:50|russ2000_0906|HLIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||19.632|19.648|19.808|20.08|20.24|20.304|20.322|20.47|20.67|20.816|20.828|23.054|23.332|23.388|23.452|23.9396|30.138|30.302|30.502|30.8005|57.3108|57.7772|57.891|58.23|58.236|59.002|59.063|59.492|59.572|60.0637|60.064|60.462|60.462|60.821|71.24|71.811|72.238|72.256|72.286|73.094|73.543|73.59|73.636|74.15|74.171|74.645|78.386|79.284|79.41|80.798|93.772|94.109|94.473|95.0139|95.3705|95.6596|96.1038|96.1085|96.11|96.8746|97.5479|111.94|112.36|114.7911|115.703|115.895|116.257|117.54|116.203|115.732|114.193|114.336|100.92|100.901|99.413|95.735|92.475|88.408|87.7|88.533|88.128|87.477|76.015|77.3002|78.015|78.311|78.456|80.503|80.669|81.606|82.554|85.194|85.439|86.687|87.057|88.784|89.074|90.315|91.875|96.566|96.863|97.732|98.204|101.0874|101.794|102.549|102.959|
2022-02-13 16:04:53|russ2000_0907|AMWD|shares_outstanding|1||||||||||||||14.866|16.682|16.682|16.682|16.682|15.142|16.572|16.572|16.572|16.572|16.578|16.584|16.598|15.028|15.034|15.052|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.054|15.054|15.062|15.078|15.098|15.098|15.102|15.178|15.208|15.214|15.216|15.268|15.348|15.404|15.4453|15.4816|15.4946|15.5503|15.6018|15.6279|15.6718|15.8089|15.8323|15.8495|15.9017|15.9777|16.0209|16.0626|16.1366|16.1815|16.1582|16.2899|16.3086|16.4059|16.543|16.3273|16.3386|16.3964|16.1602|16.1781|16.1165|16.1588|16.4572|16.4168|16.456|16.5021|16.3975|16.4047|16.4728|16.024|15.9585|15.9|15.6035|15.6349|14.9399|14.4113|14.432|14.2009|14.1503|14.0327|14.049|14.0709|14.1027|14.1326|14.1489|14.1657|14.2055|14.2397|14.2554|14.2803|14.2955|14.3144|14.3576|14.3799|14.3953|14.452|14.5035|14.629|14.8226|15.0651|15.3841|15.5277|15.4763|15.5092|15.7972|15.8946|16.0797|16.2632|16.2945|16.2963|16.244|16.3114|16.2662|16.2325|16.2328|16.2914|16.1041|17.5033|17.5039|17.5884|17.4046|16.9655|16.849|16.9157|16.9215|16.9252|16.9265|16.9883|16.9933|17.0011|16.8011|16.5611|16.5696||
2022-02-13 16:04:57|russ2000_0908|RECN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:57|russ2000_0909|CUBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3477|11.3477|11.3477|18.4595|18.4595|18.4829|27.1282|27.1633|26.6466|26.7236|26.7294|26.735|26.7455|26.824|26.8717|26.8824|26.9018|27.037|27.2868|27.5442|30.2899|30.6363|30.7308|30.7876|31.3825|31.4663|31.6696|31.6873|31.003|31.1312|31.202|31.2458|31.3368|31.47|31.5103|31.5551|31.7051|32.2388|32.3533|32.538|32.9133|
2022-02-13 16:04:59|russ2000_0910|GERN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.014|10.04|10.22|10.668|10.774|10.796|11.147|11.192|11.247|13.661|15.849|16.487|16.788|17.381|21.424|21.5769|21.727|21.7808|21.8018|21.8596|22.0355|24.4818|24.7035|24.7373|24.7394|24.7668|29.6004|33.1499|39.1068|39.3167|45.0965|45.4175|45.6335|52.2203|55.4356|55.6199|64.8142|64.8299|65.9157|66.16|66.346|70.4491|72.8721|75.3249|75.3526|76.0624|77.9042|78.6474|79.1681|89.009|89.0531|91.0512|91.6278|92.5219|97.4582|101.9266|102.5904|122.6167|128.9442|131.4012|131.5231|131.4431|132.104|131.3159|130.7556|130.2427|130.4345|129.8959|128.9495|130.6779|156.9279|156.8618|156.9341|157.4299|158.0843|158.1229|158.2219|158.7814|158.9293|159.1393|159.1451|159.1586|159.1761|159.2136|159.2318|159.8772|160.6623|182.5471|186.3481|186.3927|186.406|186.6384|192.8651|199.8146|200.3508|310.4424|310.4711|310.5669|318.545|320.5992|320.6044||
2022-02-13 16:05:04|russ2000_0911|TR|shares_outstanding|0|||||92.3355|95.08|94.242|94.2884|94.2884|93.4337|93.4337|90.7097|93.4337|93.5136|93.469|84.7804|93.469|93.469|93.469|54.7867|93.469|93.4337|93.4337|90.7283|93.4541|85.5348|85.5348|85.5348|88.0842|88.0842|88.0842|88.0842|90.7022|88.0767|88.0767|88.0767|90.7022|90.7022|93.4225|90.7097|93.4151|93.4151|93.4151|90.7022|91.2764|93.4077|94.2605|93.4077|61.2518||||61.4804||||61.391||||60.7839||||60.4125||||58.5913|89.4606|88.9622|85.9154|88.5666|88.5666|88.4736|85.8223|87.8723|87.9392|87.7281|86.7424|85.9431|86.0357|85.244|82.1251|84.2792|83.793|83.886||83.4401|83.3824|83.4759||82.5269|82.0172|81.2457|81.214|81.2988|80.7914|80.5902|79.643|78.4168|78.4168|78.5093|78.438|78.135|76.7505|76.3636|76.2351|74.1052|75.8076|75.714|75.0684|72.8951|74.7853|74.6682|74.138|73.993|73.8324|73.4688|72.9319|73.615|73.3778|73.344|72.7975|72.5703|72.4635|72.1902|71.7554|71.6754|71.4035|70.9971|70.5349|71.1935|71.1145|70.6011|70.4182|70.1261|69.824|69.5261|69.4021|69.0035|68.8844|68.853|67.94|69.6696|69.4305|69.2012|68.9935|68.7152|68.6895|68.3517|67.9718|67.7275|67.4253|67.0408||
2022-02-13 16:05:07|russ2000_0912|PRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7829|25.9999|26.141|26.1848|26.2224|25.9457|25.6917|25.693|25.7072|25.7242|25.7459|26.0096|26.1199|26.1478|26.3594|26.773|26.8842|26.9372|27.0148|27.3354|27.4076|27.4552|27.5488|27.9146|28.0693|28.1184|28.1886|28.9337|28.9679|29.0172|29.0602|29.4944|29.6001|29.681|29.739|30.3202|30.3348|30.5204|30.5837|31.4037|31.7064|31.9016|31.9392|32.5889|32.7113|37.139|37.1559|37.8727|40.1837|42.0426|42.6301|43.2917|43.3045|43.3496|43.4615|44.2528|44.3397|44.3921||
2022-02-13 16:05:10|russ2000_0913|ETH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||35.451|38.759|38.759|42.84|42.927|42.927|42.996|43.001|38.213|43.052|43.202|42.762|42.783|42.915|43.094|43.184|43.19|43.126|43.051|43.033|43.127|42.658|41.319|40.829|40.885|40.921|40.792|40.8738|39.5494|39.4071|39.3895|39.3712|39.3973|39.403|38.6701|38.7285|38.7375|38.4584|37.7603|37.7735|37.1113|37.1976|37.2509|37.287|37.28|36.556|35.9425|35.4975|34.908|34.514|33.377|32.9872|33.0428|32.1199|31.7359|31.7373|31.2856|29.9978|29.7676|29.0221|28.6859|28.6859|28.709|28.769|28.9539|28.9539|28.9169|28.9169|29.1144|28.9319|28.7286|28.7266|28.7758|28.779|28.7434|28.8501|28.8633|28.8353|28.8381|28.8581|28.9045|28.9076|28.9146|28.9181|28.9257|28.9272|28.9272|28.9335|28.9488|28.407|28.4147|27.8089|27.7435|27.7461|27.7583|27.6902|27.6962|27.4472|27.4707|27.4759|27.1904|26.5293|26.5293|26.5795|26.58|26.587|26.588|26.046|25.053|25.053|25.0531||||||
2022-02-13 16:05:11|russ2000_0914|BLDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6481|35.6743|36.0159|36.9622|37.4184|37.6444|38.0176|38.6747|38.8417|38.8897|38.9661|39.3343|39.3743|39.4038|39.4322|39.3642|39.3732|39.4234|36.347|96.709|96.694|96.872|96.769|96.768|96.738|96.806|96.806|96.644|96.69|96.813|96.916|96.9|97.189|97.276|97.905|97.97|98.084|98.133|98.226|98.537|99.326|109.267|109.726|110.114|110.839|111.538|111.564|112.356|112.582|112.931|113.572|114.619|114.671|114.725|115.078|115.603|115.88|115.767|116.052|116.545|116.701|116.803|116.829|206.858|207.196|196.288||
2022-02-13 16:05:13|russ2000_0915|SGMS|shares_outstanding|0.371745711403|||||||||||||||||||||||||||||||||||||||||27.36|27.381|27.401||27.647|28.255|28.748||28.862|28.884|30.528||31.456|31.474|31.474||35.282|35.335|35.335||35.844|35.937|35.943||36.815|36.183|36.268|36.6034|36.848|36.909|39.922|40.196|40.1958|40.4176|40.4633|42.986|43.056|57.4529|58.3806|59.619|59.6514|60.1181|60.6311|62.593|63.1683|87.1532|88.0843|89.076|89.098|89.6522|89.7679|91.11|91.1428|91.3067|91.6082|92.5364|92.7085|92.8624|93.414|92.6143|92.8261|92.8779||92.45|92.642|92.743|92.7851|94.095|94.101|91.4196|91.6074|92.049|92.0554|92.125|92.1375|92.756|92.7646|91.5029|85.0778|84.987|84.9986|85.0862|85.1997|84.2|84.2508|84.6494|84.8291|85.8|85.8189|86.1042|86.2317|87|87.0712|87.5237|87.5656|88.7|88.7967|89.4247|89.6414|90.7|90.7383|91.4252|91.7064|93|92.6851|93.1431|93.2524|94|94.4666|94.7051|95.1698|96|96.0387|96.3697|96.5124||
2022-02-13 16:05:17|russ2000_0916|IVC|shares_outstanding|0|||||22.152|22.152|22.152|22.152|22.024|22.024|22.024|22.224|22.224|22.288|22.288|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.552|22.552|22.552|22.832|22.892|23.092|23.112|23.096|27.128|27.132|27.328|27.388|27.39|28.518|28.712|28.756|28.758|29.47|28.814|28.912|28.944|29.024|29.056|29.104|29.134|29.158|29.562|30.376|29.363|29.395|29.432|29.532|29.565|29.679|29.724||29.977|29.884|29.893|30.02||29.977|29.9996|30.0767|30.1199|30.266|30.381|30.5743|30.6656|30.7042|30.701|30.9526|30.9432|30.9894|31.019|30.8265|30.8996|31.0341|31.081|31.264|31.145|31.171|30.947|31.6059|31.6781|31.7213|31.749|31.8618|31.8766|31.8897|31.977|31.9763|31.968|32.0452|32.038|32.0763|32.0571|32.1465|32.1353|32.1353|32.1293|32.3051|32.325|32.3981|31.2889|32.4029|32.326|31.9152|31.9568|31.8493|31.821|31.822|31.819|35.035|31.903|32.005|31.975|32.003|32.011|32.154|32.142|32.115|32.117|32.355|32.469|32.548|32.564|32.481|32.469|32.432|32.431|32.765|32.866|32.856|32.837|33.127|33.235|33.201|33.169|33.782|33.667|33.652|33.656|34.459|34.413|34.412|34.429|34.823|35.004|35.02||
2022-02-13 16:05:20|russ2000_0917|UBNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:21|russ2000_0919|CASS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17.6078|17.6078|17.6078|17.6124|17.6194|17.6194|17.6194|17.6194|17.6285|17.6331|17.6422|17.6605|17.6879|17.1811|17.1811|16.9985|16.1766|15.9392|15.51|15.2269|14.9849|14.7751|14.5275|14.5275|14.6234|14.6275|14.6275|14.6272|14.643|14.4998|14.5041||14.553|14.5675|14.5759|14.5759|14.5367|14.5517|14.5635|14.4949|14.6671|14.626|14.6321|14.6311|14.7073|14.7075|14.7075|14.788|14.7924|14.6087|14.6444|14.7154|14.7302|14.7355|14.9595|14.99|14.9904|15.005|15.005|14.9942|15.0269|15.0385|15.0385|15.0397|15.0763|15.0833|15.0977|15.1323|15.1534|15.1748|15.1983|15.2084|15.2193|15.2268|15.2014|15.1834|15.1403|15.0753|14.9859|14.9586|14.8808|14.7442|14.752|14.7688|14.779|14.789|14.7396|14.7443|14.7452|14.7523|14.7621|14.6113|14.5263|14.4894|14.4978|14.5144|14.4136|14.4211|14.4221|14.3927|14.3988|14.3219|14.0101||
2022-02-13 16:05:24|russ2000_0920|CZR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4474|46.4267|46.5166|46.5166|46.4447|46.8178|46.9427|47.0756|47.1057|47.1057|47.1633|76.6255|76.8046|76.826|77.2411|77.3261|77.3912|77.4389|77.4392|77.5431|77.5457|77.5691|77.8029|98.5657|169|208.0494|208|213|214||
2022-02-13 16:05:25|russ2000_0921|CDR|shares_outstanding|0|||||||||||||||||||||||||0.1176|0.1176|0.1176|0.1176|0.1176|0.1176|0.1176|0.1176|0.1176|0.1155|0.1152|0.1148|0.1148|0.1148|0.1148|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.1134|0.0274|0.0274|0.0274|0.0274|0.0274|0.0476|0.0476|0.0476|0.04|0.035|0.035|0.035|0.035|0.035|0.035|0.0351|0.0351|0.0351|0.043|0.036|0.0361|2.4933|2.4933|2.4933|2.4933|2.932|2.932|3.385|4.3195|4.4876|4.5817|5.0958|5.2258|6.5562|6.6952|6.7016|6.7016|6.6094|6.7365|6.6317|6.632|6.7962|6.8276|6.8276|6.8309|7.8998|9.532|9.8642|10.0053|10.0788|10.2298|10.3033|10.3045|10.0932|10.5009|10.8823|10.8776|10.8814|10.9554|10.9527|10.9529|10.9394|12.0041|12.0021|12.002|12.002|12.8827|12.3971|12.8864|12.8862|12.9309|12.9306|12.9292|12.9267|12.452|12.9654|13.8362|13.8359|13.8954|13.8204|13.8198|13.7024|13.4904|13.4886|13.0218|13.4879|13.5344|13.5348|13.532|13.53|13.629|13.628|13.669||
2022-02-13 16:05:28|russ2000_0924|IPHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0488|25.0881|25.3957|27.2124|27.6826|27.8822|28.2647|28.3872|28.6393|28.73|29.0661|29.2965|30.0508|30.2444|31.1267|31.5185|31.7645|37.311|37.9512|38.735|39.0349|39.3893|40.0099|40.613|41.2204|41.3034|41.7927|42.268|42.4262|42.7802|43.1974|43.8143|44.0277|44.2927|44.6607|45.4014|45.6512|45.9095|46.1483|51.8701|||||||
2022-02-13 16:05:29|russ2000_0925|CVCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.293|6.293|6.293|6.2887|6.2887|6.2887|6.2887|6.2887|6.2887|6.3348|6.337|6.353|6.359|6.359|6.3745|6.4005|6.4215|6.4272|6.4524|6.4524|6.4682|6.4965|6.5068|6.5068|6.507|6.5097|6.5417|6.5417|6.5418|6.542|6.8176|6.8176|6.8895|6.8902|6.8908|6.8908|6.9665|6.968|6.968|6.968|6.97|8.8373|8.8398|8.8448|8.8498|8.8574|8.8574|8.8592|8.8687|8.8909|8.9121|8.928|8.9391|8.9908|8.993|8.995|9.0158|9.0276|9.0353|9.0449|9.0613|9.0974|9.0983|9.0983|9.1116|9.1275|9.1412|9.1732|9.1771|9.1882|9.1922|9.2347|9.1768|9.1773|9.163|
2022-02-13 16:05:32|russ2000_0926|INO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3537|1.3541|1.3769|1.3896|1.3971|1.427|1.704|1.7056|2.1004|2.1098|2.11|2.11|2.1101|2.5108|2.5108|3.1499|3.1499|3.1515|3.2154|3.6728|3.9801|4.3554|4.4035|4.4935|4.6051|4.7553|4.7609|4.8774|7.3672|7.6071|7.7173|7.7338|8.9099|9.7061|10.8879|10.9537|10.9537|10.9687|10.9715|11.003||11.0104|21.4696|25.5299|25.6865|25.6914|25.7225|25.8666|26.2595|31.8135|31.8142|31.8142|33.7421|33.7421|33.7421|34.2638|36.0783|44.9852|45.0147|51.905|52.5762|60.0366|60.3177|60.4579|60.7411|60.7411|71.8102|72.1808|72.218|72.2682|73.4829|73.9667|74.0624|74.627|77.6338|90.2949|90.3576|90.7049|91.4744|94.4724|97.2258|97.934|98.5844|99.0462|101.361|145.9151|158.7564|167.5284|186.8515|209.334|210.1469|210.3628||
2022-02-13 16:05:34|russ2000_0927|QUAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.8397|46.8994|46.8|47.3|47.3|46.9|46.6|46.9|46.9|47.2|47.2|47.6|47.7|48|48|48.8|48.8|48.8|48.9|48.9|49.6|49.6|49.6|49.8|50|51|51.4|52|52.1|51.8|52|53.6|51.7|51.7|51.6|52.8|52.8|52.8|52.7|53.7846|53.7|53.7|53.2|54.7|54.6|54.6||
2022-02-13 16:05:36|russ2000_0928|DXPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0397|8.214|8.214|7.974|||||8.422|8.108|8.11|8.1434|8.1454|8.1532|8.1532|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.144||7.9798|8.0298|8.0618|8.0606|8.2322|8.4626|9.473|9.5908|10.1035|10.2483|10.2483|10.2483|10.6278|12.6522|12.6121|12.604|12.61|12.61|12.8472|12.8633|12.8693|12.8697|12.9171|12.9352|12.9602|13.724|13.894|14.0796|14.0974|14.1054|14.0881|14.1182|14.0749|14.1587|14.0773|13.9769|14.0003|14.0532|14.0633|14.4685|14.5366|14.4445|14.454|14.3752|14.2266|14.2344|14.1185|14.3911|14.4298|14.5125|14.8485|17.1974|17.3487|17.4017|17.3889|17.3156|17.3543|17.5679|17.5703|17.4013|17.4351|17.6012|17.6033|17.6041|17.7213|17.7726|17.7907|19.2081|19.2009|18.5587|18.7506||
2022-02-13 16:05:39|russ2000_0929|HZO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.336|14.6|14.607|15.086|15.238|15.137|15.18|15.1927|15.2186|15.2218|15.2243|15.1851|15.1957|15.2214|15.2229|15.278|15.2786|15.2834|15.3082|15.3158|15.3497|15.4017|15.4584|15.5945|15.7327|15.711|15.9493|17.5108|17.5752|17.6781|17.9376|18.6547|18.6284|18.61|18.2835|18.6997|18.8063|18.5122|18.3568|18.3684|18.4212|18.4245|18.5121|18.5121|18.661|18.4245|21.9389|22.0372|22.1318|22.148|22.3114|22.3614|22.4493|22.5122|22.6321|22.6625|22.89|22.9102|22.9729|23.2963|23.459|23.5456|23.7704|23.9684|24.0436|24.2119|24.3138|24.6768|24.6801|24.1997|24.2281|24.1155|24.1839|24.2856|24.2431|24.3508|24.276|21.8876|22.0717|22.2299|22.5123|22.6705|22.8331|22.837|21.6576|21.3217|21.5|21.4706|21.3217|21.8633|22.1267|22.1535|21.9075|21.8218|21.8218|
2022-02-13 16:05:42|russ2000_0930|FFIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||26.8179|30.0232|28.8971|27.8024|27.2562|26.8899|26.9033|26.5055|26.3796|26.3189|25.4828|24.4982|23.2552|23.0462|22.3382|21.8616|21.5335|21.1789|21.0272|20.841|20.6703|20.5837|20.4038|20.2216|19.6375|19.6416|19.0733|18.8881|18.8904|19.4026|19.1103|18.8975|19.3744|19.228|19.1831|19.2322|19.2045|19.2758|19.3367|19.4658|19.5025|19.4658|21.1151|21.1313|21.1152|21.262|21.2716|21.1651|21.3433|21.586|21.6257|21.7158|21.7158|21.7966|30.1142|31.1277|31.152|21.7966|31.2379|31.2559|31.3507|31.5199|31.1606|30.9042|30.9196|30.9493|30.9041|30.7433|30.8461|30.1036|30.0927|30.1233|30.2527|30.185|29.6469|29.4038|29.4038|28.923|28.8302|28.8306|28.9866|28.6312|28.6328|28.6329|28.8112|28.8039|28.8199|28.5883|28.5464|28.3192|28.0251|27.9836|28.1872|28.1879|28.1572|28.1572|28.2136|28.2174|28.2184|30.7759|30.9545|30.9615|30.6759|30.526|
2022-02-13 16:05:45|russ2000_0931|FRED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:45|russ2000_0932|LMNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1221|27.1531|27.535|27.586|28.2507|28.3694|28.6764|28.7883|29.2871|29.4042|29.4042|29.4462|29.6258|29.6768|30.2289|30.3011|30.5621|30.7211|31.1406||31.3189|31.3189|31.6349|31.6557|31.9767|31.456|31.6517|31.6786|35.8284|36.0578|36.6052||36.8154|36.8154|41.4643|41.4733|41.413|41.486|41.798|40.7363|41.8985|41.0936|41.1489|41.245|41.2357|41.3264|41.3496|40.969|40.9973|41.1108|40.7038|40.8249|40.838|40.4613|41.0438|41.1337|41.4052|41.7025|41.7177|41.806|42.0716|42.1248|42.1686|42.3146|42.4668|42.6271|42.7087|42.8025|43.0915|43.2645|43.3036|43.4045|43.6672|43.8301|43.8387|43.8992|44.1201|44.2134|44.2221|44.3254|44.6024|45.0421|||||||
2022-02-13 16:05:46|russ2000_0934|KAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||10.1866|10.1866|10.066|12.0624|12.0624|12.0624|12.0624|12.0624|12.0624|12.0624|12.0668|12.0816|12.1316|12.1532|12.1592|12.1712|12.1932|12.2154|12.219|12.2262|12.2284|12.2668|12.3532|12.3022|12.3352|12.3862|12.3052|12.228|12.237|12.234|12.2366|12.242|12.2534|12.2575|12.2656|12.2773|12.277|12.277|12.2271|12.24|12.2391|13.547|13.547|13.547|13.5743|13.6189|13.6538|14.1017|14.2996|14.0675|13.864|13.9151|13.9396|13.8947|13.7362|13.7362|13.6007|13.9032|14.0029|13.9878|13.9351|14.2247|14.1797|14.4305|14.0105|13.7931|12.9685|12.5498|12.265|12.27|12.275|12.4049|12.4207|12.4307|12.1856|12.2547|12.304|12.3473|11.9239|11.6404|11.6754|11.3593|11.3191|11.1306|11.2057|11.1619|11.1432|11.0994|11.1746|10.9287|10.8869|10.8641|10.948|10.893|10.7798|10.7734|10.849|10.8973|10.9148|10.9376|10.9976|11.0043|11.0073|11.0103|11.0902|11.0956|11.1073|11.11|11.1744|11.2549|11.2721|11.4093|11.4695|11.4966|11.5096|11.5422|11.5778|11.5803|11.6041||
2022-02-13 16:05:49|russ2000_0935|WMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3335|10.3439|10.3439|24.1439|24.3045|24.3045|24.3045|26.8533|27.0685|41.7185|41.7185|41.7198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.7941|41.6797|41.6164|48.1164|48.1164|48.2244|53.2244|53.2244|53.5239|53.4239|59.4586|60.8127|60.8127|60.8127|60.8127|60.8599||
2022-02-13 16:05:51|russ2000_0936|ACET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5896|19.6772|31.8024|31.842|31.955||
2022-02-13 16:05:51|russ2000_0938|MOD|shares_outstanding|0|||||28.848|29.732|29.732|29.732|29.732|30.02|30.02|30.248|30.12|30.12|30.148|29.436|29.2|29.2|29.18|29.356|29.9|29.9|29.876|29.96|29.754|29.69|29.696|29.484|29.48|29.512|29.59|29.524|29.492|29.862|29.428|29.388|29.356|29.382|29.426|29.484|29.539|29.537|29.566|29.595|29.624|29.669|29.709|29.708|29.7|29.663|29.641|29.671|29.759|29.837|29.857|29.858|29.833|29.774|29.744|29.72|29.664|29.6448|29.609|29.47|29.525|29.446|29.554|29.407|29.261|29.265|29.29|29.355|29.53|32.952|33.161|33.314|33.471|33.631|33.638|33.64|33.773|33.888|33.909|33.946|34.077|34.176|34.264|34.383|34.531|34.622|34.45|33.43|33.572|32.518|32.382|32.357|32.4171|32.402|32.245|32.201|32.293|32.262|32.8021|32.7989||32.39|46.245|46.26|46.261|46.359|46.429|46.526|46.546|46.544|46.721|46.721|46.767|47.103|47.103|47.2|47.2|47.4|47.5|47.5|47.6|47.9|47.9|47.9|47.9|48.1|48.2|48|47.4|47.7|47.8|50.1|50.1|50.1|50.3|50.5|50.5|50.7|50.7|50.6|50.7|50.8|50.8|50.8|50.9|51|51.1476|51.1|51.6|51.8|51.8|51.8|
2022-02-13 16:05:55|russ2000_0939|ONCE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0940|INSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0941|FFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||37.72|37.72|37.72|35.826|35.876|35.925|33.495|32.55|32.586|32.705|32.585|32.299|32.07|31.5|31.0026|31.0091|31.0243|27.3081|27.3519|27.3718|27.3893|27.4087|27.5042|27.6545|27.6929|27.7712|27.8522|27.9021|28.0886|28.1909|28.5845|28.6592|28.6888|28.7349|28.8815|28.923|29.1125|29.1333|29.5118|28.4061|28.4332|29.6617|29.9097|29.9432|30.0042|30.1541|30.1621|30.1639|30.1736|30.1689|30.4114|30.4664|30.452|30.476|30.7682|30.8221|30.8656|30.9421|31.1347|31.2064|31.2377|30.6506|27.6958|26.7529|25.9333|25.4751|25.5632|25.6142|24.7172|24.7544|24.7019|24.7135|24.6728|24.7153|24.7969|24.8146|24.7779|24.8082|24.8523|24.8607|24.8747|24.894|24.918|24.9286|24.9335|24.9305|24.838|24.8182|24.8182|24.7188|24.6523|24.6599|24.6623|24.6642|24.6422|24.544|||||||
2022-02-13 16:05:56|russ2000_0944|EXEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.766|44.948|44.9918|46.7323|48.4139|49.162|49.5113|56.15|56.93|57.156|57.4398|59.3865|59.8723|71.1432|71.0817|71.2951|71.896|72.1593|74.812|74.995|76.3058|76.5659|83.1314|83.4047|83.9255|84.1746|95.7753|95.9901|96.7908|97.4048|104.524|104.7447|105.1115|105.5515|105.5997|106.3826|106.4483|107.3372|107.3867|107.9183|107.9888|108.6556|108.985|109.2872|127.6348|128.9744|129.6856|135.5637|148.4576|148.7942|183.489|183.6972|183.7891|184.1043|184.1941|184.5337|194.6529|195.0886|195.1795|195.8958|196.0209|196.3812|226.1544|227.9609|228.6812|230.2411|286.1232|289.9238|292.3023|293.7276|295.7006|296.2094|296.6943|297.8922|298.8819|299.8761|301.5199|302.7849|303.776|304.831|305.78|308.886|309.402|311.627|313.262|314.822|316.305||
2022-02-13 16:05:59|russ2000_0946|CPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||0.5792|0.3768|0.387|0.5754|0.5754|0.5754|0.5754|0.5755|0.5755|0.5755|0.5755|0.6321|0.5763|0.5996|0.6029|0.7855|0.8028|0.8039|0.8042|0.8178|0.8447|0.8546|0.8558|1.214|1.2264|1.2277|1.2374|1.3328|1.3353|1.336|1.3387|1.3398|1.3424|1.3439|1.388|1.39|1.3919|1.3939|1.3968|1.3935|1.3971|1.7527|1.7596|1.7617|1.7721|1.83|1.9264|1.9357|2.0294|2.0578|2.0742|2.0748|2.075|2.0808|2.0883|2.0891|2.0942|2.1152|2.1615||2.1637|2.1676|2.1805|2.8743|2.8776|2.8792|2.8965|2.8984|3.9136|3.9368|3.9382|3.9398|3.9412|3.9472|3.978|3.9801|3.9844|4.0277|4.0328|4.0345|4.0366|4.0786|5.5219|5.5225|6.5861|6.6191|6.6279|8.0087|9.6094|13.1091|16.1036|20.1041|20.1055|20.1807|20.1828|20.1836|20.1948|22.7507|22.7568|22.7583|22.7884|22.8264|22.8372|39.66|39.6738|39.7397|39.75|39.7588|46.1569|46.2888|46.2906||
2022-02-13 16:06:02|russ2000_0947|CAMP|shares_outstanding|2||||6.86|6.874|6.874|6.874|6.882|6.882|6.882|6.888|6.884|6.884|6.884|6.884|6.884|6.884|6.884|6.884|7.502|7.502|7.886|8.236|7.954|8.236|8.236|8.054|7.954|7.984|8.848|8.848|8.848|8.848|8.848|8.848|8.97|9.04|9.244|9.364|9.482|10.698|11.176|10.534|10.576|10.636|10.766|10.776|10.816|11.042|11.16|11.33|11.519|11.5644|11.607|11.712|11.713|11.717|11.722|11.743|11.771|11.78|11.785|11.785|11.785|11.798|11.952|12.153|12.658|13.245|13.483|13.563|13.602|13.601|13.602|13.602|13.63|14.598|14.72|14.722|14.745|14.746|14.749|14.85|14.91|23.071|23.194|22.602|22.714|22.72|22.734|22.999|23.204|23.315|23.357|23.507|23.595|23.607|23.635|23.658|25.041|25.03|25.192|25.217||25.217|25.719|25.729|27.662|27.644|28.137|28.145|28.147|28.134|28.702|28.713|28.722|28.734|29.609|29.813|35.041|35.095|35.444|35.58|35.859|35.967|36.177|36.179|36.225|36.28|36.554|36.575|36.667|36.749|36.419|35.479|35.33|35.379|35.601|35.619|35.718|35.507|34.758|34.259|33.555|33.607|34.113|34.153|34.322|34.362|35.017|35.035|35.229|35.274|35.882|35.903||
2022-02-13 16:06:05|russ2000_0948|MTRX|shares_outstanding|1.19061461794||||||||||||||||||||||||||||||14.758|14.758||17.994|18.63|18.63||18.95|18.982|19.398||18.5|18.498|18.9||18.64|18.64|18.824||18.554|18.562|18.592||18.628|18.64|18.982||18.752|18.752|18.856||19.2|19.014|19.014||17.892|17.9|17.772|17.4445|17.4485|17.2375|17.2375|15.9243|15.2413|15.3312|15.4738|15.5864|15.7156|15.7293|15.8449|15.9645|16.1448|16.3314|16.9552|17.1391|17.2003|17.3163|17.3283|17.3755|17.4115|17.5123|20.7565|20.8527|20.8639|22.9904|23.0369|24.2665|26.5908|26.6008|26.6697||26.0626|26.0821|26.132|26.15|26.1917|26.1948|26.1986||26.3148|26.3425|26.4031||26.4381|25.99|25.8772||25.731|25.8365|25.91||26.0711|26.142|26.1935|26.4132|26.4344|26.5158|26.6952|26.7192|26.4408|26.3818|26.9149|26.6151|26.2971|26.5204|26.5333||26.6001|26.728|26.7484||26.8228|27.0094|27.0718||26.8072|27.1314|27.1623||26.1398|26.4602|26.4688||26.5243|26.697|26.765|26.7833|
2022-02-13 16:06:09|russ2000_0949|CTS|shares_outstanding|0|||||34.534|34.534|34.534|34.534|34.288|34.288|34.288|33.91|33.91|33.958|33.97|33.976|33.976|33.988|34.012|33.76|33.532|33.52|33.52|33.01|32.774|32.75|32.762|32.816|31.262|30.78|30.786|30.762|24.852|30.762|30.762|30.774|30.852|30.936|30.936|30.936|30.936|30.948|30.948|30.948|31.046|31.052|31.094|31.106|31.1948|31.2247|31.2427|31.3027|31.3147|31.3446|31.3506|31.3506|31.3626|31.3806|31.4665|30.356|28.606|27.53|27.258|27.244|27.534|27.541|27.566|27.462|27.8286|27.7858|27.7539|27.7812|27.7846|27.886|28.876|30.902|33.1169|33.5612|33.846|34.1005|34.1501|34.5602|35.6132|36.0665|36.0767|36.0717|35.8936|35.9089|36.7556|36.5057|36.1572|35.8586|35.8835|35.8989|35.8981|35.8843|35.8684|35.6147|35.2024|34.3133|33.6352|33.7258|33.7105|33.7478|33.7478|33.8697|33.8749|33.8932|33.9801|34.1817|34.1834|34.1968|34.3292|34.4208|34.3221|34.066|34.0579|33.9393|33.8736|33.4331|33.5605|33.6923|33.6633|33.5589|33.8024|33.6189|33.5447|33.3921|33.3022|32.9037|32.6803|32.5485|32.7586|32.759|32.7595|32.7625|32.8507|32.9333|32.937|32.9385|33.0178|33.087|33.0873|32.7507|32.8555|32.7073|32.6019|32.4724|32.3459|32.2673|32.268|32.2768|32.3484|32.4358|32.2881||
2022-02-13 16:06:12|russ2000_0951|CHGG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.7283|81.7082|82.6861|83.6449|83.7388|84.008|85.8493|87.5601|87.7629|88.1|89.9629|90.8932|91.1132|91.7088|94.245|95.6849|108.1632|109.6676|112.7487|113.551|114.598|115.5004|118.1967|119.336|120.6688|121.5835|123.5428|124.1227|128.6544|129.3435|141.3171|144.6214|144.9014|136.952|
2022-02-13 16:06:14|russ2000_0952|MHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||17|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|16.6|16.6|15.196|15.196|15.222|17.622|17.626|17.626|17.61|17.592|17.626|16.634|16.0923|15.6349|15.513|14.9803|15.082|15.2459|14.9945|14.938|15.136|15.1651|15.1725|14.7914|14.3355|14.4306|14.4496|14.2319|14.1214|14.1227|14.0937|14.1856|14.3074|14.3116|14.3326|14.3273|14.0147|13.891|13.8944|13.9207|14.0409|14.06|14.0617|14.0048|14.0178|14.0185|14.0231|14.024|14.0346|18.5102|18.5194|18.5207|18.5232|18.5232|18.5233|18.5243|18.7101|18.7123|18.7364|18.7364|18.8027|18.8597|21.4377|21.6873|24.1731|24.3579|24.3579|24.3579|24.4669|24.4741|24.4741|24.5129|24.5183|24.5532|24.6489|24.649|24.6657|24.6688|24.6688|24.6774|24.7948|25.1046|27.5206|27.8568|28.5709|28.5709|28.1334|27.5162|27.5688|27.6174|28.1429|28.3865|28.5233|28.5436|28.7456|28.8138|29.1856|29.3181|29.0996||
2022-02-13 16:06:17|russ2000_0953|USPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||9.8951|10.015|10.015|10.015|10.015|10.015|10.015|10.5307|10.5307|10.5307|10.5307|10.5427|10.5427|10.5547|10.5547|10.5547|10.5547|10.7796|10.5547|10.7796|10.8156|10.7796|10.8426|10.8426|10.8426|10.8456|10.831|10.8606|9.8231|9.8231|9.8531|9.8519|9.8519|8.3568|8.5294|9.9284|10.1496|10.4696|10.5386|11.1375|11.1456|11.0268||11.8779|11.9944|11.2052|11.2955|12.442|13.3944|12.4169|12.1161|11.8849|12.0003|11.9589|11.8354|11.7884|11.7118|11.5521|11.4671|11.5471|11.6033|11.8285|11.8385|11.8628|11.8888|11.9608|12.0373|12.0373|11.5415|11.6152|11.6137|11.6145|11.6323|11.6413|11.6784|11.7967|11.8889|11.8436|11.7049|11.7658|11.8002|11.8671|11.9149|12.0689|12.1052|12.1068|12.1011|12.1984|12.2361|12.2659|12.2726|12.3986|12.4209|12.4211|12.4211|12.5027|12.5202|12.5202|12.518|12.578|12.578|12.5812|12.5946|12.6699|12.6858|12.6847|12.6845|12.7611|12.7746|12.7742|12.7746|12.8441|12.8431|12.8504|12.8515|12.8966|12.9069|12.9116||
2022-02-13 16:06:20|russ2000_0955|MNR|shares_outstanding|0||||||||||||1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.573|1.573|1.573|1.573|1.852|1.873|1.92|1.92|2.021|1.92|1.92|1.92|2.199|2.25|2.316|2.376|2.432|2.495|2.544|2.614|2.711|2.835|2.908|2.991|3.006|3.135|3.222|3.304|3.392|3.503|||3.2416|3.918||||4.658|4.957|5.382||6.165|6.633|||7.83|8.1726|8.3158|8.708|9.2076|9.5546|9.6716|10.2647|10.7981|11.1564|11.7612||12.8291|14.4895|14.7522|15.0906|15.393|16.3159|16.8724|17.2903|17.6506|18.0063|18.3152|18.8334|19.2234|19.6527|20.0028|20.1867|20.213|20.213|23.9687|23.9407|23.9547|24.1101|24.3553|24.567|24.7748|25.0075|25.3276|25.7838|28.1507|28.7612|33.435|33.9511|34.3408|35.0846|35.9461|36.78|39.6528|40.2224|40.2595|40.6967|41.435|42.2055|43.2086|44.4885|46.1348|47.3132|56.349|57.0088|57.8093|58.9375|60.4344|62.1235|63.7908|65.588|67.2282|68.921|70.5367|72.1076|73.8242|75.6305|77.2091|78.8462|80.1371|81.5031|92.3351|93.869|95.155|96.3988|97.569|97.98|97.972|98.054|98.266|98.301|98.3022|98.333|98.486|
2022-02-13 16:06:24|russ2000_0956|CPSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.488|10.488|10.488|10.488|10.488|10.488|10.4898|10.4898|10.4898|10.4898|10.4898|10.4898|10.599|10.6081|10.6249|10.7523|10.7504|10.755|10.7564|10.7577|10.8013|10.8134|10.8074|10.8274|10.8331|10.884||10.9057|10.973|10.9728|10.9728|10.9728|10.9629|10.9629|10.9629|10.9629|11.0632|11.0632|11.0632|11.0632|11.0654|11.0654|11.0777|11.0801|11.0801|11.1591|11.1591|11.164|11.2089|11.2089|11.2089|11.3156|11.3027|11.3027|11.3027|13.521|13.533|13.533|13.533|13.536|13.756|13.756|13.76|14.086|14.086|14.086|14.083|14.356|14.355|14.356|14.3557|14.512|14.512|14.512|14.464|14.635|14.648|14.648||
2022-02-13 16:06:27|russ2000_0957|CDE|shares_outstanding|0|||||0.7256|0.7256|0.7256|0.7256|0.7256|0.7256|0.7256|0.7265|0.7265|0.7265|0.741|0.8508|0.8508|0.8508|0.9857|0.9872|0.9872|0.9963|0.9963|1.1024|0.9963|1.1032|1.1033|1.198|1.1033|0.9977|0.998|1.198|1.198|1.198|1.1988|1.531|1.531|1.5322|1.5322|1.5319|1.5317|1.5323|1.5326|1.5319|1.5355|1.6413|1.5365|1.5574|1.5596|1.56|1.5599|2.0465||2.1891|2.1891|2.1891|2.1891|2.1891|2.1891|2.1891|2.1899|2.1899|2.1899||2.1899||||3.705|3.8109|3.8109||3.8841|4.31|4.4318|4.8219|5.6788|7.9031|9.9286|11.8594|14.1181|15.0015|20.9953|21.3136|21.3174|21.3261|21.3261|23.9969|24.0015|24.0062|24.9824|24.9902|27.781|27.8994|27.8004|27.7995|27.8482|27.8447|27.8766|55.0453|55.0782|55.0864|55.1335|61.0567|68.6319|75.4021|78.1422|80.3103|86.0611|89.2933|89.3119|89.3158|89.5234|89.5306|89.6526|89.6551|89.8825|89.9017|89.4465|90.3423|89.7431|101.5674|100.5488|102.843|103.5847|103.486|103.4388|103.3844|103.2992|137.1228|136.9622|151.3391|153.2404|162.3709|167.5656|180.9333|181.4929|181.4418|181.4287|185.6377|186.1762|187.074|187.0263|203.3104|205.1112|221.8587|240.5089|241.529|243.5862|243.7319|243.7446|243.7513|243.469|257.0468|256.9289||
2022-02-13 16:06:30|russ2000_0959|ANIK|shares_outstanding|0.227626459144|||||||||||||||||||||||||||||||||||||||||3.155|3.164|3.171||3.183|3.199|3.208||3.224|3.291|3.297||4.801|4.841|4.994|4.994|5.073|5.123|9.691|9.916|9.916|9.964|9.647|9.253|9.787|9.788|9.791|9.825|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9343|9.9862|9.9418|9.9598|9.9864|9.9905|10.0696|10.104|10.1961|10.299|10.315|10.4826|10.5004|10.5724|10.5728|10.6268|10.7296|10.9849|11.13|11.1695|11.2233|11.3279|11.3279|11.3677|11.3825|11.3776|11.4359|11.438|11.4378|13.459|13.4776|13.4813|13.4813|13.5058|13.4955|13.6215|13.625|13.7632|13.7611|13.8026|13.8127|14.0061|13.9962|13.6621|13.8255|14.62|14.6085|14.4865|14.504|15.0031|14.6267|14.6321|14.6377|14.7683|14.3306|14.7777|14.6232|14.655|14.6546|14.6584|14.6618|14.745|14.7452|14.5836|14.2115|14.214|14.2069|13.7829|14.2694|14.198|14.1979|14.2074|14.2145|14.366|14.3913|14.423|14.4368||
2022-02-13 16:06:34|russ2000_0960|WGO|shares_outstanding|2||||50.5|50.814|50.872|50.872|50.984|51.072|51.074|51.06|51.172|51.172|51.46|51.46|51.26|51.26|50.2|51.344|50.2|50.2|51.522|50.2|49.306|69.398|51.532|49.482|49.504|49.514|49.554|49.998|50.01|50.01|50.012|50.024|50.032|50.024|50.042|54.06|50.064|50.084|50.18|50.29|50.422|50.478|50.472|50.484|50.488|50.676|50.572|50.692|50.704|50.704|50.698|50.758|50.906|50.938|51.708|47.132|47.218|46.096|51.73|44.2479||||43.6553|43.122|42.5452||41.3334|41.0503|41.47||41.2406|37.5282|37.5913|37.356|37.5614|37.5614|36.3164|36.458|33.8512|34.0204|33.667|33.581|33.681|33.581|33.581|32.989|32.813|32.762|31.313|31.143|31.389|31.586|31.047|29.553|28.991|29.036|29.066|29.07|29.064|29.0771|29.0837|29.086|29.074|29.086|29.11|29.115|29.11|29.122|29.127|29.135|29.143|29.207|29.235|28.654|28.1|28.043|27.9221|27.859|27.831|27.2391|27.132|27.049|26.911|26.931|26.934|26.951|27.001|26.891|26.893|26.901|31.546|31.5861|31.587|31.593|31.636|31.659|31.529|31.533|31.598|31.484|31.505|31.5142|33.599|33.623|33.63|33.643|33.501|33.551|33.551|33.063|33.3||
2022-02-13 16:06:37|russ2000_0961|BCOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9136|17.1524|18.9436|19.0232|20.2902|22.7734|23.1915|31.2833|31.6669|32.0011|32.5245|30.3857|30.9179|30.9117|30.9319|30.941|30.9574|31.1484|31.2778|31.4393|31.4706|31.9083|32.0041|32.519|32.894|33.168|32.913|31.0002|31.0188|31.1634|31.2723|31.3555|31.3929|32.9917|33.1703|33.264|34.3627|34.3728|34.3949|34.5737|34.927|34.9995|35.2274|35.3456|35.3911|35.6694|35.9422|36.0885|36.0886|36.0886|37.9636|39.3227|39.5336|39.8039|40.3336|40.633|40.8324|40.9331|41.1429|41.1759|42.083|42.203|41.039|40.977|40.882|40.851|40.944|40.951|40.954|41.245|41.495|41.711|41.845|42.635|44.681|46.077|46.366|46.828|47.494|47.816|48.044|48.255|48.779|48.334|47.753|47.842|48.034|48.044|48.177|48.309|48.656|48.719||
2022-02-13 16:06:41|russ2000_0963|ATRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9015|12.0604|12.0865|12.1173|12.1235|12.1832|12.1886|12.3043|14.1211|14.1294|14.1324|14.1752|14.1961|14.2194|14.2749|14.7501|14.7225|14.9924|15.3533|15.461|15.5581|15.588|15.6636|16.0693|16.2816|16.2669|16.3692|16.4853|16.644|16.673|16.896|20.901|20.98|21.018|23.248|27.401|27.471|27.471|27.58|28.363|28.537|28.446|32.274|33.084|33.203|33.241|33.342|33.949|34.326|34.474|34.586|35.039|35.3129|35.653|38.604|38.658|38.766|39.547|39.655|40.077|44.939|45.021|45.346|45.623|45.881|45.933||
2022-02-13 16:06:43|russ2000_0965|ECHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4937|21.7687|21.7695|21.8422|21.9588|22.0438|22.1159|22.1479|22.1542|22.1559|22.1933|22.3379|22.3895|22.6948|22.8437|22.8812|22.8968|22.9005|23.0053|23.024|23.0668|23.2071|23.4156|29.6972|29.7391|29.7276|28.9927|28.652|28.6352|28.1315|28.2425|27.7601|27.133|27.2412|27.5082|27.7166|27.8016|27.3978|27.0948|26.3966|26.401|26.2298|25.9366|25.9421|||||||
2022-02-13 16:06:43|russ2000_0966|WRLD|shares_outstanding|0||||||||||||||||||||||||||20.378|20.378|20.378||20.378|20.378|20.378||20.378|20.378|13.844|16.595|20.775|20.775|20.378|20.775|20.775|20.781|20.784|20.781|20.802|20.82|20.829|20.808|20.847|20.833|20.849|20.687|20.812|20.085|18.925|18.937|18.95|18.956|18.986|18.999|19.005|19.017|19.017|19.017|19.017|19.017|19.017|18.8876|18.6276|18.628|18.653|18.653|18.8423|18.7728|18.7792|18.8792|17.6324|17.6863|17.5265|17.6632|17.8999|18.23|18.5055|18.8572|18.4324|18.23|18.9261|18.9849|18.7356|18.271|18.321|18.3366|18.5|18.5317|17.5717|17.5174|17.5294|16.8576|16.8786|16.2787|16.3605|16.1959|16.1603|16.2303|16.232|16.2441|16.3766|16.5216|15.6565|15.6484|15.8009|15.7114|15.0354|14.6364|14.8559|13.8983|13.0602|12.9243|12.5544|12.1711|11.7756|11.4728|10.9278|10.2624|9.6125|9.4535|9.5148|8.9699|8.9743|8.8638|8.9234|8.8122|8.7885|8.7927|8.7818|8.7829|8.8162|8.84|8.8684|9.1194|9.1403|9.1531|9.8393|9.2841|9.1813|7.9458|7.932|7.8078|7.4516|7.0021|6.7658|6.8053|6.6937|6.7241|6.6371|
2022-02-13 16:06:47|russ2000_0968|PLAB|shares_outstanding|1||||||||7.568|7.568|7.568|7.568|7.568|7.568|7.568|7.568|7.568|8.378|8.378|7.568|8.378|8.378|8.378|9.612|9.576|9.85|9.85|9.856|9.856|9.888|13.264|13.264|13.282|13.444|15.918|15.774|16.066|15.88|16.156|15.886|15.88|16.204|16.27|16.16|19.55|19.732|19.684|19.726|19.75|22.412|23.198|23.242|23.262|24.096|23.894|23.674|23.694|23.476|23.648|24.301|24.315|24.397|24.417|24.164|24.03|23.805|23.907|23.949|24.097|24.4151|29.543|29.668|29.8062|29.967|29.974|30.276|30.37|31.722|31.953|32.033|32.041|32.082|32.114|32.487|32.52|32.576|32.608|32.69|32.735|32.873|41.213|41.304|41.386|41.405|41.421|41.485|41.512|41.53|41.572|41.635|41.635|41.643|41.676|42.0787|42.0075|42.0036|41.878|53.011|53.281|53.497|53.515|53.779|53.865|58.539|59.51|59.651|60.015|60.106|60.137|60.213|60.362|60.598|60.971|61.083|61.6573|61.6901|61.7684|65.93|66.4452|66.6684|66.507|66.602|67.081|68.1397|67.968|68.08|68.333|68.496|68.547|68.666|68.869|69.443|68.727|67.142|66.222|66.289|66.349|65.595|66.1677|64.751|64.812|63.138|62.284|61.979|60.758|60.024||
2022-02-13 16:06:51|russ2000_0970|PDFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9133|22.98|22.899|22.899|23.045|23.043|23.128|23.225|23.3016|25.432|25.538|25.379|25.3718|25.645|25.838|25.973|26.193|25.882|26.6528|26.26|27.4826|27.948|28.0439|28.1564|28.0382|27.933|27.743|27.501|27.5829||26.2582|26.394|26.525|26.651|27.071|27.142|27.55|27.603|28.102|28.008|28.26|28.304|28.546|28.434|29.052|29.226|29.503|29.822|30.159|30.437|30.439|30.786|30.963|31.116|31.449|31.623|31.387|31.111|31.234|31.311|31.482|31.864|32.124|32.162|31.882|32.112|31.964|32.075|32.257|32.382|32.346|32.291|32.35|32.503|32.795|32.982|36.626|36.85|36.929|37.086|37.274||
2022-02-13 16:06:53|russ2000_0971|MRTN|shares_outstanding|0|||||||||||||47.3645|47.3645|47.3645|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.9809|64.9809|64.9809|64.9809|64.9809|64.9809|64.4881|55.5156|55.5156|55.6267|56.3232|55.8546|55.8546|55.8546|55.9053|56.1965|56.1965|56.1965|56.1965|56.2092|56.703|56.6747|56.6747|56.6747|56.6747|56.6747|54.4219|54.4219|54.4219|53.6625|52.905|52.905|52.905|52.905|52.905|52.9341|53.1866|53.6295|53.6295|53.6422|53.6878|53.8143|54.3085|77.07|77.3988|78.7494|79.1115|79.5728|80.477|80.5099|80.7314|80.8096|80.8996|81.5038|81.5832|81.5896|81.6179|81.6594|81.7944|81.7944|81.7944|81.6062|81.6198|81.8628|81.8872|82.006|82.069|82.069|82.069|82.2022|82.2534|82.2534|82.3135|82.4363|82.4423|82.4423|82.4423|82.7167|82.7672|82.7672|82.9111|82.9557|83.0524|83.0749|83.2526|83.3729|83.4958|83.5146|83.5471|83.7585|84.0465|84.0585|81.8995|81.0487|81.1652|81.4285|81.5873|81.7124|81.7716|81.7827|81.8002|81.8843|81.9886|81.9944|81.7|81.8584|81.9498|82.0306|82.0552|82.261|82.6617|82.6808|82.705|82.7749|82.8809|82.9428|83.0344|
2022-02-13 16:06:56|russ2000_0972|TTI|shares_outstanding|0||||||||||||||||||||||||||||||61.5974|62.438|62.4605|69.0779|69.1858|69.2038|69.2308|69.2308|69.9455|69.9455|56.0095|56.0095|56.1174|56.0095|56.3421|56.3556|56.3421|56.4635|56.6388|56.8816|56.94|57.012|57.5874|57.6638|57.8571|57.8886|58.7517|59.0445|59.355|60.624|60.6645|61.0695|61.2405|60.9795|60.813|60.8445|60.8535|60.858|60.8814|60.9942|60.6439|61.2904|61.7382|62.7013|63.6613|63.3676||63.5243|64.1303|63.7868|64.6526|64.9179|65.2231|65.7128|66.3246|66.9317|66.8391|67.1264|67.5424|67.8057|67.6872|69.383|69.5379|69.9752|71.6493|71.8611|71.9314|72.6115|74.1834|74.3109|74.3708|74.5036|74.7643|75.0244|75.2601|75.2556|75.3371|75.3414|75.5423|75.6278|76.1223|76.1277|76.2917|76.7638|77.1467|77.2551|77.4234|77.5381|78.0338|78.0765|78.112|78.2545|78.7088|78.7807|78.8555|78.9022|79.5093|79.6011|79.6499|79.6333|80.1928|80.2445|80.2567|80.2604|92.3302|89.8694|114.9851|115.7244|115.9222|115.9123|115.8777|125.529|126.3336|125.7238|125.7376|125.6267|125.5893|125.5406|125.4812|125.7971|125.8657|125.9767|125.9761|126.407|126.5957|126.9404||
2022-02-13 16:07:00|russ2000_0974|INAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:00|russ2000_0975|STRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||14.168|14.168|14.168|14.168|15.326|15.445|15.542|15.559|15.571|15.697|15.774|15.621|15.522|15.413|15.774|15.3327|15.3373|15.3524|15.3032|15.5026|8.3458|8.3524|8.3524|8.3524|8.3524|8.3524|8.3524|10.6524|10.7151|10.7357|10.7034|13.9204|14.8354|14.6694|14.669|14.642|14.391|14.3448|14.2922|14.3394|14.3441|14.3639|14.2936|14.5299|14.4969|14.499|14.4266|14.4266|14.2729|14.2273|14.0892|14.0139|13.9929|14.0088|13.9576|13.9141|13.8877|13.589|13.3168|12.4465|12.0088|12.0061|11.7925|11.8639|11.8743|11.8732|11.3873|10.8109|10.8705|10.852|10.7975|10.8433|10.9058|10.9033|10.9033|10.974|11.0283|11.0283|11.0272|11.154|11.1649|11.094|11.0935|11.1599|11.1674|11.1674|11.1674|11.3007|11.3065|21.7076|21.7435|21.9238|21.9486|21.9645|21.9648|22.2136|22.2229|24.4034|24.4189|24.6512|24.6211|24.6005||
2022-02-13 16:07:03|russ2000_0979|TOWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:03|russ2000_0981|XLRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0696|28.3486|31.3391|31.7225|32.0629|32.432|32.7641|32.9811|33.1976|33.3134|37.1711|37.3289|37.7007|38.2518|38.5961|38.6365|44.4147|45.2612|45.723|45.8451|46.1855|46.2607|52.5421|52.7529|53.0271|53.1236|53.5199|54.1667|||||||
2022-02-13 16:07:04|russ2000_0982|ADC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||2.638|2.638|2.638|2.638|2.638|2.638|2.638|2.638|2.649|2.649|2.649|2.649|2.678|3.9|4.332|3.9|4.346|4.346|4.346|4.346|4.365|4.365|4.365|4.365|4.3987|4.3947|4.3947|4.3947|4.4169|4.4169|4.4169|4.446|4.446|4.446|4.4485|4.4169|4.4793|4.4793|6.4343|6.4343|6.467|6.467|6.4695|6.4878|7.6741|7.6741|7.6706|7.7068|7.7068|7.7068|7.7166|7.7505|7.7505|7.7517|7.7517|7.7542|7.7968|7.7981|7.7958|7.931|7.931|8.1916|8.1941|8.1961|8.252|9.7543|9.7568|9.759|9.8573|9.8573|9.8519|9.8519|11.4355|11.436|11.436|11.436|13.2418|13.2374|13.2404|14.8833|14.9644|14.9602|14.9602|17.5399|17.6026|18.0535|18.8884|20.6373|20.7543|23.6378|23.8842|26.165|26.2197|28.6372|29.2158|31.0049|31.0333|31.0333|34.4815|37.5458|38.4548|41.9673|42.4128|45.5736|47.0021|53.8511|55.3705|60.0215|64.1458|68.9104|69.7797||
2022-02-13 16:07:07|russ2000_0983|WASH|shares_outstanding|0|||||||||||||||||||||9.186|9.186|9.186|9.186|9.186|9.186|9.19|9.19|9.19|9.19|9.19|9.19|9.213|9.235|9.262|9.285|9.28|9.312|9.339|9.357|9.384|9.411|9.429|9.451|9.469|9.703|9.505|9.514|9.5333|9.5423|9.5874|9.6304|9.6354|9.6985|9.7857|9.7267|9.7477|9.9019||9.9019|10.002|9.8909|9.995|10.011|10.119|10.136|10.887|10.915|10.9396|11.9896|11.9943|12.0068|12.0203|12.0432|12.0647|12.0112|11.9989|13.0266|13.035|13.0424|13.071|13.1151|13.1537|13.1946|13.2069|13.2279|13.2477|13.2694|13.2911|13.3074|13.347|13.3618|13.4127|13.4294|13.4451|13.4297|13.3562|13.3045|13.3512|13.3631|13.368|13.3982|15.9345|15.9347|16.0066|16.0019|16.0266|16.0426|16.0791|16.1015|16.1354|16.1716|16.2336|16.2665|16.2795|16.2925|16.3542|16.3594|16.3713|16.3798|16.4254|16.4873|16.5895|16.6136|16.635|16.7054|16.7212|16.7464|16.773|16.8335|16.9847|17.0196|17.0237|17.0811|17.1075|17.1708|17.193|17.2097|17.2142|17.2265|17.2617|17.2781|17.2904|17.302|17.3053|17.3359|17.3383|17.3635|17.2515|17.2602|17.2602|17.2653|17.3061|17.3204|17.3204|17.331|
2022-02-13 16:07:10|russ2000_0984|TNET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9665|69.1035|69.3834|69.8113|70.077|70.4898|69.9897|70.3714|70.7184|70.5007|69.6593|69.0157|68.5323|69.4291|69.5363|69.8184|70.3633|70.5739|70.5084|70.5966|70.0797|69.9911|69.8343|69.0655|68.47|67.2929|66.898|66.4567|65.8812|65.8641|65.7432||
2022-02-13 16:07:11|russ2000_0986|PRSC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7013|8.3463|8.4818|8.5295|9.4642|9.3253|9.4869|9.5589|9.7228|9.6518|9.6818|9.8225|12.0155|12.0167|12.0242|11.5745|11.6231|11.7233|12.1444|12.1649|12.3103|12.3133|12.8426|12.8541|12.8641|13.4624|13.522|12.917|12.9409|12.9454|12.9606|13.5808|12.9937|12.9937|12.9984|13.0239|13.077|12.7974|12.9984|13.0388|13.34|13.4738|13.5209|13.583|14.8252|14.9017|15.8562|16.0307|16.052|16.1069|15.2908|14.8762|14.629|14.2656|13.837|13.4621|13.4894|13.5025|13.3475|12.9971|12.8064|12.8107|12.8147|12.8942|12.9711|12.8866|12.985|12.9604|13.969|14.1189||||||
2022-02-13 16:07:12|russ2000_0987|FOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3804|35.3804|35.3804|35.3804|35.6177|35.6218|35.7001|35.8564|35.8564|35.8579|35.9061|36.0458|36.4003|36.4241|35.4239|35.4506|35.4204|35.4923|35.3338|34.6229|34.659|34.6626|34.6892|34.619|34.6328|34.7061|34.7375|34.7469|34.9147|34.9093|34.9583|33.4613|33.6185|33.6149|33.6175|33.7428|33.908|33.624|33.7222|41.6164|41.7985|41.9348|41.9389|41.9389|41.9389|41.9389|41.9394|41.9599|41.9599|41.9599|47.9974|48.0254|48.0254|48.0599|48.0619|48.0766|49.1248|49.5271|49.5804|49.6758|
2022-02-13 16:07:14|russ2000_0988|RUTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4124|23.0158|23.0745|23.1252|23.2012|23.2209|23.2376|23.1112|23.1934|23.2115|23.2154|24.2676|24.3444|23.3214||24.108|23.5992|23.6069|23.6069|34.3169|33.975|33.977|33.9815|34.0488|34.1273|34.1486|34.1504|34.2041|34.3731|34.3739|34.4349|34.4872|34.9204|34.9743|34.9902|36.0572|34.8554|34.668|34.3339|34.9128|34.2116|33.8741|33.1457|33.8172|31.4279|30.8817|30.5493|31.9618|30.3598|30.0932|29.6458|30.9394|29.6964|29.7308|29.2688|29.3761|29.2276|28.6246|28.4187|27.6175|34.1439|34.2564|34.185|35.0139|34.4268|34.2607||
2022-02-13 16:07:16|russ2000_0989|IMKTA|shares_outstanding|0||||||||||||14.583|14.583|14.583|14.583|17.548|17.548|17.548|17.548|17.548|17.548|17.548|17.551|17.551|17.869|17.869|17.869|17.869|17.898|17.898|17.898|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|18.104|18.104|18.104|19.776|21.847|21.847|21.847|21.864|22.066|22.366|22.366|22.377|22.378|22.377|22.4777|22.578|22.5777|22.5777|22.5777|22.5777|22.5777|22.6367|22.6395|22.6836|22.7598|22.7877|22.7877|22.7877|22.8434|22.892|23.0266|23.115|23.0266|23.9722|24.067|24.122|24.1342|24.3165|24.4457|24.4538|24.4872|24.4983|24.4983|24.5073|24.5093|24.5113|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.4723|24.4723|24.4723|24.4433|24.4433|24.4433|24.4293|24.2731|24.2598|24.2598|24.2598|24.2598|24.2598|22.7598|22.7598|22.7598|22.7598|22.7598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|18.9944|18.9944|18.9944|18.9944|
2022-02-13 16:07:20|russ2000_0990|FTD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:20|russ2000_0991|MOV|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||22.488|22.488|22.488|22.488|22.488|22.488|22.488|22.488|22.456|22.512|22.482|22.516|22.53|22.566|22.594||25.63|25.748|25.748|25.806|25.57|25.584|25.932|26.0241|||26.0301||26.0599|26.2203|26.615|26.5128|26.485||26.7836|26.9098|26.9174|23.876|23.8557|24.1036|24.2215|24.4439|24.5349|24.6993|24.742|24.9487|25.1429|25.2763|25.3384|25.3691|25.4133|25.6868|25.7337|25.8362|25.9156|26.0484|26.0861|25.6478|24.7075|24.279|24.4003|24.4029|24.4503|24.462|24.5661|24.5971|24.6764|24.7095|24.738|24.8015|24.8577|24.8677|24.8907|24.9808|25.1406|25.1527|25.3237|25.4393|25.5465|25.4841|25.4075|25.336|25.3102|25.3345|25.1955|24.7068|23.9083|23.3075|23.043|22.9422|23.0258|22.9502|22.933|22.9514|22.9947|22.9703|22.9396|22.9381|23.1131|23.1498|23.1084|23.02|23.0653|22.9996|23.018|23.0197|23.1287|23.1811|23.1938|23.1962|23.3749|23.0703|22.9196||
2022-02-13 16:07:23|russ2000_0992|ENT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0993|ASCMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0994|ANH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.328|2.328|2.328|2.328|2.278|2.278|2.3067|2.3161|2.3281|2.342|2.4|2.3597|2.3754|2.3974|6.951|11.8328|22.9352|24.0504|25.346|31.7271|33.2388|38.274|42.707|44.291|45.622|46.199|46.497|47.16|48.026|46.813|45.397|45.367|45.379|45.397|45.609|45.6161|45.6702|45.751|57.289|76.606|84.182|89.264|90.462|99.4404|104.103|112.566|115.563|117.951|117.028|119.263|120.901|124.089|129.747|133.003|134.115|136.073|138.078|141.666|142.013|144.185|142.352|141.603|138.717|133.492|123.798|118.554|109.234|105.157|102.944|101.461|98.944|96.836|96.021|95.742|95.718|95.582|97.498|97.844|98.137|98.212|98.304|98.381|98.483|98.565|98.683|98.768|98.849|98.936|99.047|||||||
2022-02-13 16:07:24|russ2000_0996|HAYN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|||10|10|10|10|10|10|10|11.65|11.65|11.8072|11.9053|11.9094|11.9538|11.9846|11.9846|12.0384|12.0968|12.1018|12.1018|12.1441|12.1441|12.1441|12.1783|12.1441|12.2057|12.2042|12.2866|12.2848|12.2868|12.2878|12.343|12.333|12.3326|12.3326|12.3855|12.4029|12.4185|12.4185|12.4463|12.446|12.446|12.446|12.4815|12.4914|12.4911|12.4911|12.5103|12.5077|12.5077|12.5098|12.5203|12.52|12.5092|12.5045|12.5175|12.5155|12.5134|12.5135|12.5563|12.5569|12.5569|12.6224|12.6821|12.6887|12.6887|12.5621|12.4558|
2022-02-13 16:07:27|russ2000_0997|VVI|shares_outstanding|0|||||24.257|23.82|23.82|24.277|23.8215|23.9|23.8215|24.277|23.4745|23.3045|23.3045|23.3045|23.3045|19.733|19.3725|18.8915|19.437|18.8915|18.966|19.036|19.019|19.123|19.8328|19.9052|19.8815|19.7418|19.72|19.6282|19.6695|19.751|19.8518|20.0725|20.39|20.635|23.4135|23.4535|23.4575|23.4755|22.9845|23.009|23.0065|23.0162|23.138|23.1972|23.2195|23.2648|23.4072|23.5578|23.603|23.6592|23.9018|23.9862|23.9928|24.092|24.1845|24.8058|24.788|24.887|24.8422|24.8488|24.7482|24.5758|23.757|23.5608|23.4249|23.2093|23.0595|22.2659|22.0004|22.0963|22.1428|22.2335|22.2159|22.2998|22.0229|22.0255|22.0238|22.1041|22.0896|22.0894|22.1425|22.139|22.1336|22.1402|22.2668|22.2931|22.4116|22.4341|22.1601|21.6326|21.6282|21.2723|21.074|21.0207|20.5602|20.571|20.7005|20.7005|20.4738|20.2698|20.5884|20.5776|20.5545|20.5559|20.5411|20.5447|20.193|20.224|20.3738|20.3733|20.1255|20.1441|20.2525|20.261|20.2582|20.2405|20.3277|20.3222|20.3199|20.3165|20.4165|20.0218|20.0653|20.0924|20.0305|20.0867|20.1279|20.1635|20.2409|20.2703|20.2969|20.3215|20.3726|20.4046|20.416|20.4169|20.4666|20.3181|20.3335|20.1933|20.2775|20.3065|20.3215|20.3469|20.3906|20.397|20.427|20.4595|20.4787|20.4899|20.5234||
2022-02-13 16:07:30|russ2000_0998|LRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3942|27.3919|27.7268|27.9448|28.6977|28.853|28.9308|29.2905|29.4664|30.0597|30.2624|29.2905|30.9543|31.1216|34.3063|38.6775|39.0275|39.1329|39.1391|39.1869|39.5941|39.6228|39.9144|40.1907|41.144|40.8269|39.8959|38.9489|38.3099|38.339|38.3697|38.3353|38.9485|38.9214|39.0905|39.6815|40.6614|40.6745|40.5587|40.8232|41.3345|41.3958|41.1622|39.5678|40.2385|40.2156|40.2073|40.2405|40.9558|40.9474|40.9395|41.0069|41.5382|41.5592|41.5432|41.5768|41.7769|42.7497|
2022-02-13 16:07:32|russ2000_0999|KFRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.252|19.25|19.292|23.428|23.55|24.268|24.07|24.214|24.23|29.863|29.523|45.251|46.275||45.3684||44.397|44.074|44.137|44.281|42.393||32.5296|31.39|30.484|31.74|31.824|31.824|31.55|30.258|30.876|30.751|30.706|30.553|30.847|36.723|36.965|37.277|38.976|38.329|38.562|38.608|39.499|40.5825|40.813|40.932|41.1066|41.4373|41.5324|40.0804|40.08|39.217|39.323||38.2034|38.333|38.889|39.105|39.482|39.506|39.545|41.719|42.975|42.565|38.02|37.922|36.753|36.725|35.943|34.551|34.486|33.52|33.19|33.729|33.922|33.002|31.326|29.413|29.572|29.232|28.915|28.428|27.729|27.773|27.112|26.799|26.735|26.721|26.607|26.327|26.081|26.117|26.061|26.034|25.611|24.572|23.416|22.925|22.24|21.942|21.956|22.173|21.875|21.694|21.433||
2022-02-13 16:07:35|russ2000_1000|GRC|shares_outstanding|0|||||27.0081|27.0081|27.0081|27.0081|27.0081|27.0233|27.0233|27.0233|27.0233|27.0233|27.0233|26.6113|26.6113|26.6113|26.6113|26.6113|26.6113|26.6113|26.4862|26.2024|26.4191|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2177|26.2177|26.2177|26.2177|26.2177|26.2177|26.1719|26.1719|26.1719|26.1719|26.1719|26.1841||26.1871||26.2695|26.3|26.3|26.3|26.3|26.3|26.2787|26.2451|26.2726|26.3123|26.3519|26.1383|26.1871|26.1597|26.2115|26.2207|26.2207|26.2209|26.2009|26.14|26.14|26.14|26.14|26.0729|26.0545|26.0545|26.0545|26.0637|26.0637|26.0637|26.0637|26.0729|26.0729|26.0729|26.0729|26.0808|26.0808|26.0808|26.0808|26.0881|26.0881|26.0881|26.0881|26.0955|26.0938|26.0938|26.0938|26.0996|26.0996|26.0985|26.0985|26.1055||26.1055|26.1055|26.1102|26.1102|26.1102|26.0711|26.0758|26.2321|26.2321|26.2311|26.2386|26.2386|26.2386|26.2386|26.2461|26.2461|26.2461|26.2461|26.2536|26.253|26.253|26.253|26.2605|26.2605|26.2605|26.2605|26.0836|26.0836|26.0836|26.0836|26.0911|26.0931|26.0931|26.0991|26.1066|26.1066|26.1066|26.108|26.117|26.117|26.1237|26.1244|26.1334|26.0675|26.0915|26.0675|26.102|26.102|26.1161|26.1161|26.1266|26.1037|
2022-02-13 16:07:39|russ2000_1001|NOG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2362|0.2362|2.2664|2.2809|2.77|2.8696|2.8901|3.2281|3.4025||3.412|3.6691|3.6769|4.3911|4.4932|5.1079|5.1597|6.2129|6.3135|6.3138|6.3155|6.333|6.3504|6.3612|6.3491|6.3533|6.3785|6.3808|6.1797|6.1858|6.0984|6.103|6.1027|6.1067|6.1553|6.1603|6.1601|6.312|6.3732|6.4597|6.303|6.326|6.3383|6.3822|6.3822|6.6792|6.5938|29.36|33.421|37.8333|37.68|38.9436|40.4346|40.6085|40.5803|43.644|45.5563|45.9088|60.3615|66.1644|66.1781||
2022-02-13 16:07:41|russ2000_1003|NWLI|shares_outstanding|0|||||3.478|3.478|3.478|3.479|3.478|3.478|3.478|3.478|3.478|3.478|3.278|3.478|3.478|3.478|3.278|3.278|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.481|3.481|3.481|3.485|3.485|3.485|3.485|3.488|3.488|3.488|3.488|3.488|3.491|3.491|3.491|3.491|3.491|3.491|3.491|3.492|3.492|3.496|3.498|3.498|3.499|3.501|3.501|3.501|3.5007|3.5018|3.5022|3.5043|3.5085|3.5097|3.5149|3.5149|3.5199|3.5249|3.5249|3.5249|3.5249|3.5394|3.5467|3.5467|3.5552|3.5647|3.5778|3.5842|3.5925|3.6049|3.6118|3.6128|3.6191|3.6208|3.6208|3.6208|3.6223|3.6223|3.6223||3.6255|3.626|3.626||3.626|3.626|3.626|3.626|3.626|3.626|3.6289|3.6292|3.633|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.636|3.636|3.636|3.636|3.636|3.636|3.636|3.636|3.636|3.636|3.636|3.636||
2022-02-13 16:07:45|russ2000_1004|PRAH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.2624|59.8144|59.8276|60.1585|60.2039|60.245|60.506|60.9142|61.3094|61.5977|62.2532|62.6289|63.3293|63.624|64.0598|64.2566|64.9149|65.3945|65.6466|65.736|63.2409|63.4916|63.6257|63.9487|||||||
2022-02-13 16:07:45|russ2000_1005|MITT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0837|3.335|3.3366|5.2549|5.2566|7.6278|8.9873|9.1982|9.4509|9.4533|9.4552|9.4571|9.4591|9.4614|9.462|9.4625|9.4631|9.4703|9.4287|9.3896|9.286|9.2327|9.2334|9.234|9.2684|9.3965|9.3975|9.3985|9.4003|9.5793|9.5812|10.901|10.903|10.912|10.914|10.9163|11.275|12.0403|13.8113|15.501|16.1656|15.912||
2022-02-13 16:07:47|russ2000_1006|HSTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4889|19.7769|21.2335|21.2423|20.3125|20.3661|20.3748|20.3725|20.3725|20.4083|20.3227|20.3227|20.3227|20.4132|20.449|20.4557|20.456|20.6558|20.6558|20.6675|21.1839|21.475|21.5685|21.5749|21.5875|21.9277|21.9277|21.9287|22.2197|22.3036|22.3236|22.3155|22.3315|22.0745|21.3821||21.3821|21.3831|21.5738|21.6234|21.7439|21.8224|21.7602|21.8052|21.9315|22.0617|22.211|25.896|26.098|26.168|26.19|26.233|26.555|26.805|27.242|27.327|27.565|27.57|27.634|27.677|27.784|31.64|31.646|31.647|31.724|31.739|31.739|31.748|31.84|31.887|31.896|31.908|32.302|32.317|32.325|32.325|32.388|32.374|32.378|32.379|32.003|31.997|31.686|31.493|31.553|31.554|31.562||
2022-02-13 16:07:49|russ2000_1008|SRPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5812|1.8388|1.8543|1.86|1.8615|2.2232|2.2243|2.2252|2.2252|2.2252|2.706|2.7765|2.7914|3.574|3.5847|3.5885|3.8456|3.8596|3.8704|4.3868|4.4071|4.408|4.4271|4.4283|5.1959|5.2009|5.7443|6.0156|6.0206|6.0206|6.0239|7.3579|7.3641|7.3641|8.5305|8.821|8.827|8.828|8.8638|8.938|8.9424|8.9551|10.7415|11.7382|11.8486|11.8602||14.2741|14.2876|18.4056|18.416|18.3957|18.39|18.7207|18.7254|18.7603|22.6142|22.6224|22.6239|22.624|22.624|24.3023|31.7038|31.8889|32.4331|37.5337|37.7519|37.986|40.7997|41.3049|41.3115|41.3541|41.5158|41.9632|45.6295|45.7675|47.8702|54.3517|54.7592|54.9406|55.3411|64.5674|64.7917|65.4933|66.3462|66.6933|71.0719|74.1335|74.3278|74.5048|75.1849|77.9578|78.4322|78.7898|79.3742|79.7481|79.8304|79.9585||
2022-02-13 16:07:52|russ2000_1009|APEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6761|17.688|17.781|17.8222|17.9518||18.0429|18.187|18.212|18.276|18.364|18.462|18.559|17.911|17.933|17.851|17.843|17.911|17.94|17.805|17.654|17.844|17.667|17.646|17.679|17.578|17.64|17.254|17.259|17.152|17.146|16.574|16.453|15.989|16.055|16.072|16.075|16.109|16.233|16.248|16.249|16.109|16.399|16.418|16.424|16.425|16.586|16.266|15.627|15.178|14.781|14.797|14.8092|14.809|18.671|18.689|18.709||
2022-02-13 16:07:54|russ2000_1010|TCBK|shares_outstanding|0|||||||||||||||||||||||||||||||||7.72|7.72|7.72|7.8|8.96|8.96|8.96|8.96|11.21|11.21|11.24|11.24|13.12|13.12|13.16|13.16|13.19|13.37|13.37|13.39|13.38|13.48|13.92|13.92|13.92|13.97|13.97|13.98|14.29|14.02|14.08|14.1|14.24|14.28|14.29|14.304|14.3627|14.4005|14.4225|14.3625|14.1695|14.1072|14.1072|14.002|14.0165|14.0514|14.0712|14.1219|14.1609|15.7042|15.692|15.6682|15.636|15.64|15.698|15.7233|15.7335|15.6841|15.7281|15.7078|15.7781|15.8551|15.8571|15.8572|15.9173|15.8353|15.9076|15.745|15.745|15.7449|15.7449||15.7828|15.7878|15.7878|15.7878|15.8601|15.8601|15.8601|15.8601|15.8601|15.979|15.979|15.979|15.979|15.9929|15.9929|16.0008|16.0052|16.0655|16.0767|16.0767|16.1203|16.1334|16.1394|22.715|22.7405|22.7495|22.7643|22.7752|22.7852|22.8223|22.8273|22.8678|22.8733|22.9251|22.9415|22.956|22.9563|23.0042|30.4178|30.4172|30.4324|30.5028|30.5122|30.5238|29.9735|29.7592|29.7694|29.7272|29.7271|29.7163|29.7146|29.7304|
2022-02-13 16:07:58|russ2000_1012|NLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7585|35.1283|35.1962|35.117|35.2165|35.2993|35.3001|35.1197|35.1734|34.9013|35.0129|35.0751|34.971|34.5877|32.4739|32.5509|32.5902|32.6013|32.6054|32.6341|32.7282|32.7794|33.1478|33.1835|33.539|33.4135|33.7796|32.801|32.804|31.473|31.482|31.5451|31.5451|31.5571|31.557|31.557|31.232|30.6143|30.6143|30.6143|30.614|30.744|30.744|30.744|30.744|30.744|30.744|30.744|30.747|30.747|30.747|30.784|30.878|30.896|30.924|31.006|31.11|31.148|31.162|31.188|31.278|31.299|31.333|31.382|31.551|30.982|31.005|31.032|31.105|31.129|30.825|30.712|30.786|30.707|30.305|30.161|30.237|30.131|29.545|29.593|29.728|29.728|29.781|29.817|29.967|30.257|30.33|30.576|30.794|31.159|31.245|
2022-02-13 16:08:01|russ2000_1014|PGTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9587|26.9865|26.9991|27.0657|27.4378|27.545|27.62|27.645|28.112|35.4134|35.3918|35.6886|35.6852|35.6732|35.303|54.0054|53.6545|53.6545|53.654|53.6701|53.6701|53.659|53.659|53.67|53.67|53.697|52.814|52.025|45.733|46.816|46.871|47.228|47.299|47.616|47.707|48.0859|48.533|48.633|48.806|49.1672|48.745|48.996|49.176|49.3181|49.57|49.66|49.805|49.976|50.706|57.915|58.082|58.289|58.536|58.354|58.505|58.9258|58.9628|58.9628|58.999|59.5448|59.5871|59.6277||
2022-02-13 16:08:03|russ2000_1017|GNMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7235|11.7235|11.7235|11.7282|11.7382|20.475|20.478|20.478|21.137|32.724|32.667|32.753|32.75|32.722|41.492|41.52|41.585|41.752|41.726|41.859|42.128|42.375|42.445|42.551|42.788|42.994|46.402|46.554|47.0838|54.665|54.792|55.066|55.412|55.753|55.955|56.24|57.026|57.4298|58.044|60.255|61.3331|70.693|||||||
2022-02-13 16:08:04|russ2000_1018|LPSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3589|29.4534|29.5936|33.9146|33.9694|33.9834|33.9146|33.9834|33.9834|34.0184|34.0371|34.0609|34.1521|34.304|35.6886|36.8164|37.2764|37.3096|37.3471|37.3807|37.4341|37.5182|37.5896|37.5896|38.879|38.9318|40.9622|41.0782|42.9785|43.0686|47.3338|47.8921|47.4824|47.1928|47.3||47.5347|47.6915|48.3808|49.4357|50.8481|51.0054|50.7047|51.7538|52.5168|52.8907|53.2455|54.0903|55.0073|55.5425|55.8453|55.9489|55.5673|53.8987|54.1233|54.4848|54.1671|54.2978|54.5842|56.7013|57.0391|57.1437|57.2685|57.3749|57.4305|57.7722|57.9191|58.2764|58.4209|58.7639|59.4535|59.664|60.5377|62.3666|63.2015|63.6762|64.7914|65.3988|63.3304|63.8332|65.2904|66.0216|66.7475|67.5544|68.6414|69.3073|70.0132||
2022-02-13 16:08:06|russ2000_1019|ACTG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6408|19.6408|19.6408|19.6408|19.6617|19.7817|19.793|19.7955|19.8115|27.2689|27.273|27.6311|27.7222|27.7669|27.8999|28.0175||28.4701|29.357|29.9116|30.1025|30.1659|30.9373|30.8973|31.915|31.965|31.8145|31.8391|31.9121|33.2713|34.2632|34.762|36.0291|42.7394|42.872|42.873|42.928|49.7003|49.7143|49.7706|49.1608|49.2118|49.8832|49.9226|49.3851|50.0411|50.0391|50.1047|50.0654|51.0496|50.9796|50.7502|50.6512|50.4589|50.3922|50.4609|50.476|50.5334|50.5974|50.6048|50.6399|50.6479|49.4951|49.6393|49.6393|49.6561|50.1329|50.3433|50.371|49.8134|49.3061|49.2795|49.2795|49.2795|49.6166|49.5919||
2022-02-13 16:08:09|russ2000_1020|DCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0259|49.0259|49.0259|44.2339|44.1227|42.5455|41.9153|41.9221|41.0324|39.4755|38.7712|43.698|43.0544|42.8859|41.9693|41.0221|39.3076|38.9052|38.3817|38.2771|38.178|38.0687|38.6552|38.8004|38.6949|38.66|38.4701|38.4508|38.0774|37.9616|38.0961|37.4092|37.3037|37.3501|37.1657|37.1909|37.1435|37.027|36.9569|36.9589|36.7907|36.6653|36.4564|35.957|34.6635|34.106|33.9099|33.8728|34.0857|34.1793||34.3871|34.3861|34.3955|34.3955|34.3854|34.5478|34.5478|34.5932|34.6831|34.9566|35.0131|35.109|35.1701|35.345|35.5982|35.7143|35.8719|36.0548|36.5485|36.713|36.7202|36.8586|36.8586|36.855|36.8498|37.1894|37.1899|37.372|37.3992|37.6548|37.5439|37.4459|37.5693|37.6754|37.4229|37.4191|37.4843|37.5913|36.6122|36.0815|36.0201|35.8874|35.9517|35.1546|33.8754|33.0896|33.0498|19.7437|41.5361|41.1596|40.7148|39.878|
2022-02-13 16:08:12|russ2000_1021|UFI|shares_outstanding|0|||||13.2983|12.278|12.278|11.969|11.969|11.7357|11.7357|11.7357|11.6483|12.323|12.323|12.149|11.928|11.9217|11.9757|11.9757|11.9757|11.3243|11.3243|12.78|11.928|12.127|12.127|12.1853|12.2023|12.2253|12.0613|10.8317|10.7017|10.889|19.631|19.9736|19.7203|19.834|19.834|19.89|19.8996|22.5316|23.447|23.494|23.6756|23.4776|23.6506|23.4053|22.8996|22.7433|22.0986|21.6953|21.6146|21.8073|21.5036|20.9236|20.6043|20.3813|20.279|20.5293|20.543|20.4516|20.3583|20.0756|20.0756|19.8496|19.735|19.7006|18.9608|18.1755|17.9415|17.891|17.8944|17.9372|17.9418|17.9418|17.9423|17.9503|17.9503|17.9496|17.9496|17.7996|17.5478|17.3681|17.3681|17.3716|17.3714|17.3818|17.3818|17.3816|17.3756|17.3985|17.3985|17.4026|17.4028|20.1806|20.1806|20.1806|20.1806|20.1963|20.1963|20.2296|20.6857|20.6857|20.6857|20.6856|20.6857|20.0574|20.0574|20.0573|20.0574|20.0668|20.0717|20.0803|20.0861|20.0881|20.0901|20.0901|20.0951|20.1042|19.5418|19.2052|19.2891|19.0359|18.5554|18.314|18.1655|18.1856|18.186|18.0077|17.8337|17.8221|17.8399|17.8474|18.0184|18.2|18.2167|18.2298|18.2611|18.2909|18.3283|18.3528|18.3795|18.3828|18.4106|18.4623|18.4898|18.5054|18.4464|18.4464|18.4479|18.4808|18.4903|18.4903|18.524|18.4987|
2022-02-13 16:08:16|russ2000_1022|PKD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1023|DPLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1024|QTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1353|29.1058|29.0168|29.0168|29.0168|29.4081|34.8184|40.881|41.1015|41.2258|41.435|47.865|47.8576|47.8312|48.058|48.812|50.4242|50.7018|51.1357|51.1408|51.1241|51.1234|55.3536|55.3905|58.2381|58.2275|60.398|61.4319|||||||
2022-02-13 16:08:17|russ2000_1026|IPAR|shares_outstanding|0|||||||||||||||||9.9245|9.9245|9.9245|9.9245|14.393|14.393|14.393|15.1277|15.7848|15.7848|25.2712|15.1277|15.185|15.185|15.185|15.185|15.185|15.7612|25.8879|25.3622|25.4431|27.1516|30.3329|29.3859|29.4432|31.3|31.4247|33.4366|32.5301|34.5116|34.5183|34.5183|33.8309|33.8342|33.7129|33.7331|33.318||33.318|32.4068|32.4068|30.9994|30.2366|29.9126|29.7236|29.5819|28.8529|28.5626|25.7006|||26.622|26.4346|26.4465|26.2524|26.2716|26.1692|26.1692|27.9736||28.1408|28.1412|28.1712|28.4643|28.467|28.5038|28.5421|28.7463|28.7564|28.7564|28.7629|29.0699|30.2687|30.2687|30.3488|30.3785|30.4572|30.4767|30.5309|30.6522|30.6559|30.6559|30.6559|30.7982|30.6227|30.6311|30.6371||30.1689|30.0608|30.0662|30.172|30.2155|30.4429|30.4459|30.4459|30.4823|30.5341|30.5394|30.5415|30.5616|30.5672|30.5764|30.6806|30.7022|30.7879|30.797|30.8634|30.9324|30.9386|30.9429|30.9773|30.9821|31.0039|31.0052|31.0379|31.0451|31.059|31.1042|31.1383|31.1681|31.1719|31.1825|31.2415|31.2823|31.3183|31.3338|31.3821|31.4491|31.4502|31.4646|31.513|31.532|31.5326|31.5376|31.6086|31.652|31.6541|31.7223||
2022-02-13 16:08:20|russ2000_1027|COKE|shares_outstanding|0|||||4.764|4.797|4.797|4.798|6.292|6.292|6.292|6.377|6.292|6.377|6.497|6.497|6.497|8.121|8.121|8.121|8.121|8.121|8.121|8.081|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|8.786|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.734|8.733|8.7333|8.7333|8.734|8.7333|8.7333|8.7533|8.7533|8.7533|8.753|8.7733|8.8164|8.9723|9.0233|9.0433|9.0433|9.0433|9.0433|9.0633|9.0633|9.0633||9.0833|9.0833|9.0833|9.1033|9.0833|9.1033|9.1033|9.1033|9.1233|9.1233|9.1233|9.1233|9.1433|9.1433|9.1433|9.1633|9.1633|9.1633|9.1633|9.1633|9.1633|9.1856|9.1856|9.1856|9.208|9.208|9.208|9.208|9.208|9.2303|9.2303|9.2303|9.2504|9.2504|9.2504|9.2504|9.2713|9.2713|9.2713|9.2713|9.2922|9.2922|9.2922|9.2922|9.3131|9.3131|9.3131|9.3131|9.3342|9.3342|9.3342|9.3342|9.3545|9.3545|9.3545|9.3545|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737||
2022-02-13 16:08:24|russ2000_1028|GDOT|shares_outstanding|0.019452887538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7536|40.8783|42.015|42.032|42.1633|42.1951|35.589|35.5883|35.8536|35.8732|36.075|36.1391|36.6024|37.3554|39.387|39.6898|40.1193|46.5075|51.699|51.7564|52.0754|52.2767|49.866|48.0534|48.6989|50.1929|49.559|49.7505|50.4556|50.8203|51.841|51.9255|52.5666|52.7016|53.148|53.1533|51.8198|51.4965|52.854|52.9791|53.3721|53.4798|54.389|54.4299|54.6441|54.6833||
2022-02-13 16:08:26|russ2000_1029|GBL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.87|29.752|29.699|29.589|29.5892|29.5243|29.519|29.489|29.605|29.605|29.828|30.2199|30.2199|30.1319|29.8812|30.0191|30.0191|30.046|30.0496|30.0788|29.8229|29.5518|30.8261|30.3565|29.9496|29.616|28.837|28.9582|28.2901|28.2396|28.2412|28.1731|28.1352|28.0842|28.4464|28.4285|27.9427|27.9455||27.7621|27.748|27.6303|27.6049|27.4242|27.2766|27.2625|27.0534|27.0625|26.7899|26.7734|26.7549|26.6335|26.6306|26.6061|25.7458|25.7117|25.63|26.0168|26.0861|25.9848|25.8987|25.8792|25.8555|25.8104|25.7253|25.5378|29.8209|29.7904|29.7745|29.5477|29.4629|29.3343|29.3009|29.1681|28.9739|28.8546|28.9859|29.0658|28.9815|28.8527|27.7433|27.5481|27.3804|27.7053|27.6296|27.4852|27.5028|27.3917|27.2035|27.096|26.728|
2022-02-13 16:08:29|russ2000_1031|HTLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5835||||15.4564||||15.3791||||14.4333|14.4235|14.4159|14.4201|14.4201|14.3802|14.3516|14.5124|14.7321|14.7192|14.7098|14.7622|14.8538|15.2309|15.1202|15.1635|15.1573|16.4529|16.3361|16.4411|16.4811|16.3995|16.4142|16.3904|16.5471|16.5208|16.5303|16.5721|16.4545|16.4796|16.4478|16.427|16.3124|16.2709|16.2529||16.2737|16.3108|16.322|16.3464|16.3579|16.3755|16.3921|16.4251|16.4182|16.4424|16.4593|16.4848|16.4865|16.4679|16.5052|16.8278|16.8659|16.9342|16.9511|18.3992|18.454|18.4676|18.4775|18.5111|20.5851|20.6143|20.6373|22.4357|24.5199|24.5434|24.6814|26.1199|26.6741|26.7012|29.9461|29.9534|31.0682|34.4384|34.473|34.4775|34.6036|36.6901|36.6962|36.7043|36.8072|36.8447|36.8854|42.0939|42.1737|42.2455|42.2501|42.2753|
2022-02-13 16:08:31|russ2000_1032|LE|shares_outstanding|1||||||||||||36.676|40.08|40.08|40.08|40.08|39.948|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.1|40.125|39.762|39.739|39.719|38.978|39.762|38.214|37.531|37.15|36.942|36.702|36.22|35.886|36.056|35.924|35.924|35.922|35.912|36.056|34.847|34.88|34.826|34.679|34.34|33.751|33.66|33.587|32.963|32.804|32.443|32.273|32.098|31.154|30.94|30.962|30.237|30.24|29.904|30.057|30.065|30.149|30.15|30.296|30.295|30.244|29.276|29.387|29.439|29.13|29.985|30.013|||||||||||||||||||||||||||||||||||||||||||||||31.9565|31.9565|31.9565|31.9565|31.9565|31.9565|31.9911|31.9913|31.9917|31.9696|32.0294|32.0294|32.0294|32.0294|32.0875|32.095|32.1018|32.2081|32.2123|32.2116|32.2201|32.3632|32.37|32.3727|32.382|32.596|32.604|32.608|32.614|32.977|32.981|32.983||
2022-02-13 16:08:33|russ2000_1034|BFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.935|11.974|12.062|12.126|12.184|12.253|12.317|12.428|12.526|12.621|12.726|12.836|12.957|13.075|13.198|13.198|13.469|13.6|13.7311|13.8695|13.9979|14.1742|14.3547|14.5358|14.7056|14.8312|14.9708|15.1966|15.4157|15.5933|15.7272|15.8612|15.9895|16.1438|16.2665|16.3994|16.5012|16.6669|16.7639|16.8772|16.9646|17.0069|17.1841|17.3414|17.569|17.723|17.744|17.7475|17.7757|17.8171|17.8533||17.872|17.8848|17.896|18.0124|18.1252|18.2398|18.3554|18.5571|18.6917|18.8072|19.1219|19.2918|19.4581|19.6147|19.7699|20.0455|20.1997|20.353|20.5173|20.5766|20.6484|20.7797|20.87|20.9471|21.0573|21.1186|21.1778|21.2662|21.3353|21.5426|21.6329|21.7044|21.7673|21.8776|21.9859|22.1231|22.201|22.2888|22.5123|22.7392|22.86|22.8973|23.116|23.2312|23.327|23.3427|23.3582|23.4766|23.5738|23.648|23.714||
2022-02-13 16:08:37|russ2000_1035|ATRI|shares_outstanding|0|||||3.238|3.238|3.238|3.238|3.238|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.109|3.109|3.126|3.13|3.127|3.127|3.139|3.156|3.156|3.156|3.16|3.165|3.165|3.165|3.165|3.165|3.171|3.1726|3.1726|3.1726|3.1786|||3.1936|3.215|3.215|3.215|3.215|3.242|3.202|3.202||2.963|2.524|||2.098|2.0356|2.0356|2.0206|1.9923|2.0015|2.0389|2.0566|1.6879|1.7141|1.7209|1.7079|1.706|1.84|1.678|1.69|1.7|1.708|1.715|1.716|1.719|1.73|1.82|1.832|1.834|1.842|1.857|1.861|1.874|1.8876|1.9005|1.9025|1.911|1.961|1.9673|1.967|1.9688|1.9792|1.979|1.98|1.98|2.021|2.022|2.012|2.016|2.016|2.024|2.016|2.016|2.01|2.014|2.014|2.021|2.016|2.008|2.003|1.992|1.97|1.949|1.947|1.913|1.863|1.838|1.825|1.824|1.82|1.824|1.824|1.824|1.837|1.836|1.836|1.836|1.836|1.853|1.853|1.853|1.853|1.855|1.855|1.855|1.84|1.829|1.829|1.826|1.828|1.811|1.801||
2022-02-13 16:08:40|russ2000_1036|GHDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:41|russ2000_1038|LDL|shares_outstanding|0|||||17.014|17.014|17.014|16.696|16.696|16.684|16.66|16.318|16.528|16.222|16.06|15.73|16.06|15.73|15.7|15.622|15.7|15.574|15.574|15.904|16.174|16.208|16.254|16.464|16.47|16.474|16.474|16.476|16.554|16.652|15.572|15.598|15.884|16.008|16.008|16.23|16.404|16.464|17.61|16.538|16.632|16.648|16.71|16.678|17.246|17.255|17.29|17.32|17.098|17.099|17.087|17.092|16.693|16.627|16.381|16.065|16.045|15.694|15.647|15.694|15.73|15.746|15.681||15.7978|15.806|15.836|15.8649|15.865|16.05|15.89|15.9813|15.9905|16.0071|16.0169|16.079|16.079|16.198|16.198|16.277|16.277|16.2422|16.1203|16.144|16.156|16.165|16.166|16.166|16.2107|16.2214|16.2214|16.256|16.4223|16.4696|16.4892|16.576|16.587|16.6493|16.6538|16.8056|16.8012|16.8357|16.834|17.099|17.0963|17.0833|17.0781|17.164|17.1554|17.1482|17.1536|17.147|17.1305|17.015|16.9897|16.964|17.1248|16.7497|16.7912|16.819|17.0156|17.0645|17.1555|17.319|17.015|17.0095|17.0417|17.141|17.1183|17.1414|17.1573|17.232|17.2111|17.234|17.2419|17.343|17.393|17.395|17.429|17.5557|17.53|17.5346|17.5228|17.623|17.696|17.762|||||||
2022-02-13 16:08:42|russ2000_1040|CTBI|shares_outstanding|0|||||||||||||||||||||||||||||8.5588|8.5588|8.5588|8.5588|8.5588|8.5588|8.9703|8.9732|8.9996|9.0055|13.6012|13.6671|13.6671|13.6744|13.6744|13.6803|14.8504|14.8563|14.8607|14.8856|15.5563|17.4471|17.4558|17.7898|17.7791|17.7791|17.7791|17.7893|17.8219|17.8219|17.8233|17.8248|17.8262|17.8262|17.8262|17.8307||17.8178|17.8017|17.762|17.7758|17.2639|17.1769|17.1313|16.991|16.7571|16.7108|16.7285|16.6817|16.6494|16.4632|16.4354|16.3356|16.2347|16.261|16.2885|16.2605|16.271|16.2885|16.3297|16.349|16.3781|16.4146|16.4971|16.5167|16.5909|16.6552|16.674|16.7382|16.7482|16.5445|16.5485|16.4773|16.4879|16.5609|16.5833|16.6477|16.6477|16.6603|16.7024|16.7388|16.7507|16.7634|16.8097|16.9344|16.9459|16.9565|16.973|17.0796|17.1257|17.1648|17.1742|17.2184|17.2317|17.2674|17.4034|17.4156|17.4214|17.4311|17.4664|17.4792|17.4891|17.5134|17.5369|17.5535|17.5596|17.6079|17.6287|17.6609|17.6705|17.678|17.6929|17.7207|17.7253|17.7281|17.7329|17.7676|17.7723|17.7773|17.7932|17.7873|17.7946|17.802|17.8104|17.8261|17.8315|17.8373|17.8431|
2022-02-13 16:08:45|russ2000_1041|RMTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.939|4.939|8.5538||||8.4554||||8.4794|8.4801|8.4801||8.8819|9.9596|10.1119||11.1647|11.6773|11.8873||12.2417|12.2417|12.2807|12.2982|12.3048|12.3129|8.5518|8.5565|8.5965|8.6746|8.6974||11.2832|11.4556|11.4757|11.5003|11.514|11.6141|11.6347|13.8152|13.8235|13.835|13.835|14.1327|14.1327|14.2087|14.2204|17.2004|17.2021|17.2021|17.4631|17.5136|17.7436|18.0636|18.5029|18.71|20.7079|21.2673|21.2988|21.4947|25.8591|39.917|39.998|40.1107|40.76|40.1107|41.0154|50.284|50.2694|50.2212|50.2279|51.5019|51.5269|51.5269|51.5277|51.5277|52.0577|51.74|51.761|51.7684|51.7684|51.7684|51.7693|57.0342|57.1283|63.3987|63.8874|65.3789|69.0491|70.1569|93.5732|93.5732|93.5995|93.8114|93.9664||
2022-02-13 16:08:49|russ2000_1042|KPTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7296|29.5873|29.6189|29.7204|32.6144|32.6994|35.6872|35.7034|35.712|35.8648|35.9247|35.9893|39.724|41.8878|41.9023|47.1232|47.1542|49.5332|49.6703|60.5013|60.6649|60.8293|60.8644|60.9655|62.7055|65.3704|73.0945|73.366|73.528|73.923|75.062|75.334|75.502|75.746|
2022-02-13 16:08:50|russ2000_1044|WMK|shares_outstanding|0|||||46.375|46.378|46.378|46.222|46.22|46.22|46.159|46.109|46.109|46.109|45.967|45.829|45.89|45.852|45.793|45.558|45.559|45.558|45.558|45.418|45.418|45.326|45.326|45.307|45.164|45.042|44.921|44.73|44.557|44.453|44.453|44.216|44.453|43.938|43.827|43.831|43.832|44.83|43.804|43.796|43.747|43.733|43.555|43.484|43.355|43.155||42.533||||42.04|42.041|41.797|41.797|41.772|41.773|41.772|41.769|41.756|41.756|41.689|41.69|41.693|41.6909|41.7814|41.6879|41.6879|41.6882|27.2119|27.2032|27.2032|27.2037|27.2017||27.1935|27.1935|27.1937|27.1928|27.1252|27.1252|27.0809|27.0772|27.0328|27.033|27.0333|27.0193|27.0199|27.0214|27.0211|27.0208|26.9928|26.9884|26.9908|26.9914|26.967|26.9672|26.9671|26.9659||26.9481|26.907|26.8985|26.8985|26.8985|26.8985|26.8985|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984||
2022-02-13 16:08:53|russ2000_1045|ENVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|33|33|33|33|33.1216|33.1581|33.1976|33.2146|33.2931|33.4882|33.6352|33.6086|33.5046|33.8624|34.1451|34.2748|33.5846|33.6838|33.9892|33.988|32.9747|31.0079|30.1017|30.1117|35.7629|36.5987|36.8724|36.4277|34.144|
2022-02-13 16:08:55|russ2000_1046|UHT|shares_outstanding|0||||||||||||8.617|8.617|8.617|8.617||7.181|7.181|7.181|8.288|7.181|7.181|7.181|7.05|7.15|7.05|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.948|8.952|8.952|8.959|8.952|8.952|8.952|8.955|8.955|8.955|8.955|8.955|8.955|8.955|8.959|8.963|8.9908|8.9832|8.9801|8.9801|8.9801|8.986|11.6176|11.6224|11.6788|11.6843|11.6901|11.6938|11.6982|11.7079|11.7129|11.7186|11.7364|11.7412|11.7464|11.7513|11.7557|11.7609|11.7654|11.7705|11.7778|11.7814|11.7855|11.7889|11.792|11.7955|11.8352|11.8388|11.8419|11.8485|11.8545|11.8624|11.8659|11.8683|11.8978|11.8998|12.0895|12.0916|12.2538|12.4925|12.6532|12.6546|12.6633|12.6653|12.6668|12.6704|12.6834|12.6854|12.689|12.6903|12.7006|12.7022|12.8586|12.9183|12.9294|12.9311|13.3012|13.3022|13.3128|13.3257|13.327|13.328|13.589|13.5981|13.5991|13.6|13.6069|13.7346|13.7354|13.7356|13.7442|13.7459|13.7468|13.7476|13.7565|13.7571|13.7575|13.758|13.7696|13.7705|13.7713|13.7721|13.7834|13.7844||
2022-02-13 16:08:58|russ2000_1047|HFWA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9013|10.1429|10.2689|10.2868|11.4055|11.3204|11.3666|10.5305|9.9968|9.3447|8.9804|8.6376|8.4271|8.2283|8.0926|7.9141|7.8992|7.9141|7.291|7.1527|7.0094|6.7307|6.6612|6.5052|6.3603|6.2018|6.2061|6.2468|6.2727|6.2498|6.2417|6.2559|6.2807|6.5618|6.5656|6.5582|6.5857|6.6407|6.6414|6.643|6.6885|6.6908|6.6958|6.6996|6.706|6.7083|11.0557|11.058|11.0826|11.1198|11.1349|15.5685|15.6488|15.6494|15.5831|15.4563|15.4765|15.1432|15.1629|15.118|15.1483|15.2078|16.2109|16.2107|16.2115|30.2134|30.2521|30.2598|30.2386|29.9549|29.9676|29.9754|29.9721|29.9922|29.9468|29.9549|29.9421|29.9282|29.9291|29.9277|34.0183|34.0211|36.8731|36.8741|36.8991|36.8828|36.6184|36.6187|35.8885|35.9089|35.9103|35.9122|35.9813|36.0066|35.1666|35.1058|
2022-02-13 16:09:02|russ2000_1049|YRCW|shares_outstanding|0|||||0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0038|0.0037|0.0036|0.0035|0.0034|0.0034|0.0033|0.0033|0.0033|0.0033|0.0034|0.0033|0.0032|0.0032|0.0032|0.0033|0.0033|0.0033|0.0033|0.0039|0.0039|0.0039|0.004|0.0039|0.0039|0.0064|0.0064|0.0064|0.0065|0.0066|0.0065|0.0077|0.0077|0.0076|0.0077|0.0077|0.0076|0.0076|0.0077|0.0077|0.0076|0.0076|0.0076|0.0076|0.0076|0.0079|0.0079|0.0079|0.008|0.0128|0.1405|0.1578|0.1585|0.1585|0.1592|0.1592|6.4597|6.8466|7.662|8.1834|8.5322|7.9756|8.578|9.303|10.15|10.1726|30.603|30.621|30.651|30.6666|30.8399|31.946|32.126|32.1406|32.456|32.461|32.471|32.4726|32.712|32.72|32.726|32.7326|33.8686|34.0514|33.8486|33.0896|34.5953|36.2747|36.2517|33.7146|37.5807|53.2837|||||||
2022-02-13 16:09:03|russ2000_1052|FORM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3683|34.2898|36.8089|37.4425|37.8867|38.4831|38.8856|37.4425|39.7171|40.0707|40.2367|45.7773|49.4695|46.7613|46.8613|47.7618|47.9934|48.5895|48.6423|48.8116|48.872|49.0623|49.0623|49.3336|49.4674|49.7524|49.762|49.9961|50.2585|50.5518|50.5879|50.6479|50.8496|50.4608|49.2685|49.6109|49.9875|50.2484|53.2867|53.942|54.2372|54.5527|54.6496|55.3838|56.1127|56.4118|56.5184|57.5824|58.3682|58.1602|58.089|58.9128|70.2591|70.7246|70.9078|71.6722|72.3461|72.973|72.5322|73.0138|73.3581|74.1016|74.1397|74.4885|74.6918|75.6962|75.765|76.1583|76.5015|77.3835|77.438|77.7585|77.4548|78.2072||
2022-02-13 16:09:05|russ2000_1053|FIBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7769|42.8033|42.798|42.8007|42.9613|42.9649|42.9797|42.9875|43.191|43.2288|43.2524|43.2903|43.6149|43.8359|44.09|44.1551|44.3901|44.255|45.6729|45.7884|45.4295|45.5066|45.345|45.4282|44.7075|44.7462|44.88|44.9262|45.144|56.4453|56.4559|56.4656|56.6994|56.7605|60.6095|60.6232|60.8361|65.2288|65.2298|65.2463|64.5526|64.5607|63.1149|62.0959|62.2303|62.2402|62.2311|62.2008|
2022-02-13 16:09:07|russ2000_1055|TG|shares_outstanding|0|||||||||||||||||||||54.477|54.477|54.477|54.477|54.477|54.477|54.171|53.105|53.514|50.988|49.345|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.051|49.051|49.051|49.051|49.048|47.697|40.483|40.483|40.682|37.955|39.625|36.565|36.625|36.655|36.703|36.751|36.82|36.958|37.081|37.15|35.874|36.052|36.143|36.661|36.859|37.207|37.262|37.661|37.954|37.987|38.018|38.0844|38.1085|38.1134|38.1247|38.1424|38.3303|38.3696|38.4199|38.323|38.3328|38.2276|38.1436|38.1768|38.2557|38.4202|38.4202|38.5975|38.6258|38.6271|38.6544|38.737|38.7931|38.7915|38.8224|39.2861|39.4924|39.5955|37.5055|42.9689|34.2975|33.6754|33.9035|33.9099|33.9326|33.9845|33.8839|33.8876|32.8211|31.8317|31.8479|31.8832|32.0036|32.0136|32.0187|32.0573|32.1208|32.114|32.1228|32.0694|32.241|32.267|32.2752|32.3051|32.3772|32.387|32.3929|32.4221|32.6648|32.7052|32.6737|32.6822|32.7796|32.7952|32.9215|32.9338|33.0324|33.0302|33.0269|33.0174|33.1203|33.1891|33.176|33.176|33.3584|33.3531|33.3501|33.365|33.5107|33.5186|33.5133|33.4572|33.6696|33.7136|33.7273||
2022-02-13 16:09:11|russ2000_1057|ROCK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||11.2444|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2534|15.2534|18.3268|18.4708|18.4836|18.4783|18.4858|18.5937|18.6144|18.6057|18.6057||18.7266|18.7616|18.7166|18.8456|18.8662|18.8696|18.8696|18.8696|18.8507|18.8687|18.8931|18.8977|18.9106|23.6375|23.8758|23.9927|23.973|24.0048|24.0103|24.3407|28.8826|29.347|29.4363|29.5826|29.6253|29.6608|29.6667|29.691|29.6939|29.7425|29.7857|29.839|29.8412|29.8442|29.9492|29.8863|29.8878|29.9096|29.9433|29.986|29.9516|30.1199|30.1334|30.2901|30.1442|30.2457|30.2946|30.2973|30.3653|30.3983|30.4165|30.419|30.421|30.536|30.5585|30.565|30.588|30.682|30.696|30.697|30.736|30.802|30.873|30.894|30.913|30.95|30.983|31.014|31.295|31.327|31.428|31.519|31.555|31.581|31.601|31.687|31.717|31.759|31.988|32.064|32.091|32.171|33.101|32.257|32.286|32.402|32.42|32.495|32.54|32.629|32.635|32.68||
2022-02-13 16:09:14|russ2000_1058|PLOW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3104|21.4054|21.5797|21.8489|22.0039|22.0039|22.0207|22.131|22.131|22.131|22.131|22.225|22.2235|22.2235|22.2235|22.2601|22.2826|22.2826|22.2826|22.3614|22.3614|22.3878|22.3878|22.5016|22.5016|22.5016|22.5016|22.5909|22.5909|22.5909|22.5909|22.701|22.701|22.701|22.701|22.7954|22.7954|22.7954|22.7954|22.8575|22.8575|22.8575|22.8575|22.9555|22.981|22.981||
2022-02-13 16:09:16|russ2000_1060|CMCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.578|7.578|7.578|7.578|13.116|13.748|13.748|13.756|13.756|13.756|13.757|13.768|13.766|14.664|14.844|14.877|14.877|14.877|14.896|14.8962|14.8962|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.9482|14.9492|15.2503|15.2503|18.5755|18.7222|18.7621|18.8184|18.8253|18.911|18.9484|18.9617|18.9825|18.9894|19.0372|19.0419|19.0474|19.0793|19.108|19.1121|19.1223|19.1223|19.1685|19.1689|19.1714|19.287|19.4076|19.3939|19.4005|19.4323|19.496|19.4989|19.5079|19.6217|19.6926|19.7358|19.8063|19.931|19.9609|19.9778|19.9895|20.0597|20.0997|20.1073|20.1099|20.1645|20.2327|20.2471|22.5656|22.5982|22.9948|23.0153|23.0455|23.2473|23.3458|23.3533|23.3911|23.5348|23.6605|23.6994|23.7716|23.8512|23.8985|23.9704|23.9843|28.3676|28.439|28.4922|
2022-02-13 16:09:19|russ2000_1063|SYBT|shares_outstanding|0|||||||||||||||||||||||||||||||||17.6471|17.6597|17.6849|17.8361|17.8739|18|18.2143|18.3403|18.3782|18.3782|18.3782|18.416|18.4286|18.4286|20.3445|20.4202|20.4202|20.4454|20.4832|20.5084|20.5758|20.601|20.475|20.6073|20.6073|20.6073|20.6703|20.6766|20.727|20.7522|20.7711|20.768|20.9349|20.9884|21.0074|20.938|20.8993|20.8969|20.8727|20.9081|20.9451|20.9567|21.0018|21.1236|21.121|21.1736|21.1501|21.1571|21.277|21.3126|21.3491|21.3811|21.6341|21.7452|21.8654|21.9696|21.9008|21.875|21.8204|21.7599|21.7398|21.6249|21.6628|21.6006|21.5219|21.3907|20.7448|20.3993|20.1086|20.1357|20.1856||20.2959|20.3705|20.382|20.4098|20.5252|20.5431|20.5606|20.6054|20.6694|20.6984|20.701|20.729|20.8085|20.8174|20.8418|20.8729|20.9377|21.7633|21.8303|21.9128|21.9884|21.9976|22.0557|22.117|22.1927|22.2773|22.3033|22.379|22.4777|22.5102|22.5626|22.6171|22.6608|22.6623|22.6693|22.6794|22.7304|22.7463|22.7457|22.7491|22.8228|22.721|22.597|22.604|22.665|22.667|22.692|22.692|22.781|26.588|26.585|26.596|
2022-02-13 16:09:22|russ2000_1064|CLNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.1934|44.1934|44.2102|44.2744|44.2938|44.2744|44.6415|44.2744|50.2382|50.2552|59.7154|59.8402|59.8402|60.879|64.9311|69.6101|70.2691|70.3177|70.3827|85.4333|86.3291|86.7903|87.2321|87.6345|88.5117|89.318|89.3554|87.6345|89.8588|89.8634|90.0558|90.2033|90.3784|90.5272|90.576|92.3827|100.2373|116.3447|134.2351|145.5381|149.7222|150.8496|151.0097|151.651|152.5146|203.4308|203.473|203.5999|204.6519|204.6551|204.72|204.7231|202.7836|199.5068|198.4129|198.4912|199.815|222.967|223.0855||
2022-02-13 16:09:24|russ2000_1065|PAHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7916|38.7916|38.9552|38.9686|39.0074|39.0681|39.1266|39.2436|39.4032|39.4076|39.4076|39.4169|39.6257|39.876|40.1707|40.1887|40.3233|40.3577|40.3756|40.3866|40.4536|40.4536|40.4536|40.4536|40.4536|40.4536|40.4536|40.4536|40.5036|40.5036|40.5036||
2022-02-13 16:09:26|russ2000_1067|AXDX|shares_outstanding|0.650920736589|||||||||||||||||||||||||||||||||||||||||||||||||||5.493||5.493|5.493|6.643||6.693|6.693||||6.0896|||||7.7646||7.7948|7.7588|7.7338||7.6328|7.6328|7.6263||9.4232|9.4112|9.4112||9.5112|9.5862|9.68|9.68|9.9612|9.9612|9.9612|9.68|9.9612|9.9612|9.9712||9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712||10.1712|10.2262|10.2262|10.2262|10.2262|10.2262|10.2262||10.7048|10.7573|10.7573||10.7753|11.1034|11.1034||11.1034|25.2319|25.3319|38.8322|38.8452|38.9052|41.4695|41.9045|41.9045|44.5831|44.6098|44.6573|44.6573|44.7227|44.739|51.199|51.218|51.2285|51.4369|52.0345|52.0349|55.2982|55.3976|53.9501|53.9825|54.128|54.1987|54.4543|54.4599|54.5713|54.645|54.9936|55.2706|56.3552|57.0297|59.5614|60.9502|61.4987|67.4365||
2022-02-13 16:09:29|russ2000_1068|TGTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0004|0.0004|0.0004|0.0004|0.0005|0.0005|0.0005|0.0011|0.0011|0.0012|0.0012|0.0012|0.0055|0.0083|0.0083|0.0083|0.0095|0.0095|0.0097|0.0101|0.0106|0.0145|0.0211|0.0214|0.0214|0.0214|0.0214|0.0214|0.0251|0.0251|0.0251|0.0251|0.0251|0.0251|0.0251||0.0251|0.0251|0.0251|0.0251|0.0406|0.043|0.043|0.043|0.0461|0.0461|0.1315|5.0611|5.0615|18.054|20.059|25.8207|26.3227|26.7219|33.4006|34.2949|37.4842|38.1207|41.4397|44.9329|47.4306|51.6566|52.5169|54.0538|54.0774|54.4566|54.7246|56.7791|66.7751|68.0859|70.6523|73.1404|77.0934|82.4981|82.932|83.8705|88.5409|93.3639|96.6289|109.3839|110.168|126.6492|128.9186|140.5763|141.4794|142.8325|142.9431||
2022-02-13 16:09:32|russ2000_1069|BZH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||5.5375|5.5375|5.5375|5.5303|5.5838|4.9832|3.9327|3.9526|3.9604|3.9604|3.9225|3.9186|3.6288|3.6288|3.6384|3.6384|3.639|3.6384|3.7602|3.762|||5.3844|5.2554|5.0545|5.0844|5.0903|5.0874|5.119|5.1358|5.1744|5.1744|5.2418|7.694|7.7374|7.7428|7.8282|7.9859|8.1258|8.1677|8.215|8.1078|8.2383|8.3047|8.3103|8.3342|8.3404|8.2275|8.0929|7.8777|7.7779|7.831|7.8205|7.8418|7.8523|7.8475|7.8469|7.848|7.854|7.8508|7.8496|7.8497|7.9587|7.9639|12.4378|15.1355|15.1339|15.2786|15.2523|15.1375|15.1177|15.2813|20.2394|20.2234|24.6018|24.69|25.0925|25.0907|25.2459|25.3588|26.7219|26.7687|27.1734|27.4483|27.4341|27.4498|32.6606|33.0925|33.0923|33.0831|33.0713|33.5457|33.5446|33.5457|33.5158|33.5961|33.6281|33.6783|33.522|32.6746|32.0437|31.0476|30.9331|31.3831|31.0204|31.0201|31.0123|31.2538|31.2893|31.2938|31.2942|31.4597|
2022-02-13 16:09:35|russ2000_1070|AVAV|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.876|18.876|19.2798|20.0817|20.1756|20.614|20.9243|21.1042|21.3284|21.4705|21.5092|21.5316|21.6498|21.7324|21.7829|21.8226|21.8944|21.9499|22.0943|22.0989|22.1467|22.2439|22.2625|22.418|22.4174|22.6143|22.6728|22.7042|22.7658|23.1766|23.3566|23.3219|23.3309|23.3146|23.5392|23.3187|23.359|23.3599|23.395|23.3719|23.4566|23.6304|23.8403|23.8653|23.906|23.9087|23.9233|23.9284|23.9325|23.9463|23.9905|23.9906|23.9951|24.0636|24.1046|24.104|24.1027|24.7773|24.8118|24.8058||
2022-02-13 16:09:37|russ2000_1071|RARE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0619|30.0496|30.0593|31.8465|31.9347|35.612|36.0716|38.8222|38.8824|38.9923|39.0462|40.052|41.2402|42.2734|42.4281|42.4883|44.1671|49.6652|50.1161|50.5331|50.8606|57.3039|57.6654|57.7499|57.8382|59.4889|60.4138|60.8157|66.8185|67.4395|67.765|67.962||
2022-02-13 16:09:38|russ2000_1072|MRCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.736||19.842|19.946|20.134|20.338|20.56|20.622|20.732|20.977|21.2563|21.3951|21.4254|21.5935|21.676|21.3951|21.8987|22.0576|21.6188|21.1246|21.1515|21.1986|21.136|20.9905|21.027|21.1457|21.2019|21.2889|21.0534|21.12|20.924|21.006|21.0795|21.0054|20.9775|21.0533|22.1482|22.2311|22.2183|22.6588|22.6705||22.7468|22.7222|22.6793|22.6907|22.6506|22.3761|22.4535|22.5909|22.6649|22.8833|23.0356|23.2287|27.7454|29.1437|29.4055|29.543|29.5867|29.7291|30.0377|30.1811|30.2597|30.3813|30.9273|31.1231|31.1891|31.2843|31.9814|32.2225|32.3615|32.571|33.0103|33.2405|33.2814|38.6753|39.054|39.2409|46.1587|46.3031|46.7358|46.8335|46.8406|46.9242|47.1689|47.2489|47.2654|54.2475|54.5339|54.5576|54.612|55.6428|56.0039|56.142|56.1612|56.2341|56.6459|55.583|
2022-02-13 16:09:41|russ2000_1073|ITCI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1594|29.2227|29.344|29.3972|29.4991|34.9678|35.0417|43.0099|43.1559|43.2327|43.2503|43.2682|43.2929|43.4157|43.4243|43.4273|54.5977|54.6947|54.7006|54.7138|54.8953|55.1311|55.1867|55.2476|55.5075|66.2008|66.7777|80.1428|80.4631|81.1338|81.3119|81.3774||
2022-02-13 16:09:42|russ2000_1075|MPAA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||3.208|3.208|3.208|3.208|3.208|3.208|3.208|3.208|3.212|3.212|4.801|4.82|4.8795||||5.0365||||6.4335|||||||||||6.4605|6.4605|7.9605|7.9605||7.9605|7.9605|7.9605||7.9605|7.9632|8.078||8.114|||8.184|8.184|8.209|8.312|8.3161|8.3245|8.3645|8.3661|12.0267|12.0403|12.0623|12.0643|12.0706|12.0706|11.962|11.962||11.962|11.996|11.996|12.026|12.0523|12.0523|12.0673|12.0639|12.4276|12.4994|12.5194|12.5194|14.4569|14.4569|14.4932|14.461|14.461|14.461|14.837|15.0676|15.0826|17.9049|17.9601|17.9746|18.1699|18.3159|18.327|18.5318|18.6304|18.6652|18.6938|18.6489|18.6351|19.0629|19.0698|18.8931|18.9161|18.7995|18.8091|18.8174|18.8543|18.9449|18.965|18.9694|19.0023|19.0266|19.0563|19.0454|19.1011|19.1728||
2022-02-13 16:09:45|russ2000_1076|HASI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1274|15.7951|15.7951|15.8929|15.8929|21.7744|21.7744|26.3771|26.4299|31.222|31.222|37.0106|37.0305|41.986|41.9895|46.4932|50.1941|51.6554|51.6562|51.6654|51.8266|52.7283|52.7288|60.5101|62.8756|64.9127|64.9248|66.3381|71.3251|73.3186|74.253|76.4574|78.3191|78.4199|84.2752||
2022-02-13 16:09:47|russ2000_1077|BMTC|shares_outstanding|0|||||||||||||8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.696|8.704|8.712|8.712|8.712|8.712|8.752|8.752|7.536|8.752|8.752|8.76|8.76|8.76|8.76|8.764|8.804|8.824|8.804|8.728|8.744|8.664|8.652|8.608|8.608|8.74||8.668|8.646|8.612|8.6026|8.5296|8.5441|8.6125|8.6834|8.6916|8.6442|8.5868|8.7809|8.7023|8.6841|8.6211|8.6325|8.6634|8.671|8.6064|8.5947|8.5956|8.598|8.5563|8.543|8.5591|8.5563|8.5756|8.5754|8.5753|8.5622|8.5413|8.5186|8.5186|8.5261|8.5634|8.5728|8.5834|8.5923|8.6153|8.7811|8.7831|8.8664|8.959|10.5506|12.191|12.1952|12.5389|12.9413|13.0868|13.1944|13.2547|13.3982|13.3996|13.4127|13.5004|13.5281|13.5514|13.6504|13.657|13.7193|13.7306|13.7693|17.7776|17.7863|17.1663|17.0715|16.8018|16.8246|16.8939|16.9397|16.9695|16.9898|17.0502|20.1614|20.2299|20.2429|20.2924|20.1638|20.1677|20.1319|20.1242|20.1263|19.9215|19.9279|||||||
2022-02-13 16:09:48|russ2000_1078|GTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9606|33.9606|33.9816|33.9816|31.6515|30.9698|30.9066|30.9066|30.6431|30.9066|30.6431|30.6333|30.2881|30.3277|30.41|30.0328|29.8139|29.8856|29.8485|29.9151|29.8144|29.8952|28.8786|28.8719|28.8728|28.6794|28.6631|28.6567|28.4137|27.8802|27.3581|26.6435|26.2763|26.0147|25.8297|25.5132|25.5126|25.6918|25.6945|25.1237|24.783|24.4728|24.3792|24.1087|24.1034|24.2879|24.3342|24.333|23.7996|23.806|23.4376|||||||
2022-02-13 16:09:49|russ2000_1079|ERA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1080|HK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1083|TNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.125||3.125|3.125||4|4|4|4||5.425|6.4983|7.7375|7.7375|7.7375|7.7346|9.8875|10.4489|10.45|10.4489|10.45|10.45|10.45|10.4489|10.4625|10.4625|10.9875|14.008|14.4|15.0375|19.1|19.5038|19.525|19.5375|19.5375|19.913|20.675|22.403|22.4|33.5252|33.575|33.575|33.575|33.5698|33.625|33.625|33.625|33.6546|33.7|33.7|33.7|33.7381|33.8|33.8|33.8||
2022-02-13 16:09:51|russ2000_1084|TTMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.339|37.349|37.396|37.491|37.565|37.642|39.828|39.831|39.844|39.724|39.822|39.724|40.26|40.475|40.718|40.838|40.871|41.014|41.209|41.288|41.291|41.311|41.522|41.783|41.923|42.093|42.182|42.236|42.308|42.38|42.553|42.798|42.809||42.9974|43.127|43.159|43.181|43.688|80.058|80.059|80.262|81.186|81.332|81.334|81.339|81.751|81.928|81.929|81.937|82.46|82.607|82.639|82.655|83.263|83.345|83.345|83.345|84.017|99.122|99.132|99.137|100.165|100.234|100.251|100.396|101.7366|101.814|101.815|101.82|103.438|103.674|103.677|103.687|105.1441|105.491|105.493|105.51|106.217|106.701|106.742|106.77|107.113|107.784|105.692||
2022-02-13 16:09:54|russ2000_1085|MTSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.126|45.181|45.54|45.631|45.951|46.178|46.47|46.9353|47.268|47.5289|47.584|47.7885|52.547|52.905|52.933|53.097|53.3844|53.6656|53.685|53.7979|63.777|64.223|64.256|64.399|64.705|65.159|65.179|65.372|65.7|66.032|66.154|66.3243|66.6955|66.8853|66.898|68.3434|68.6694|68.7927|68.854|69.709|
2022-02-13 16:09:55|russ2000_1086|SRCE|shares_outstanding|0|||||19.5677|19.5677|19.5677|19.5677|19.5677|19.5677|19.6118|21.8804|21.8804|21.8804|21.8804|24.2664|21.8804|21.8804|25.9621|25.9915|25.9915|25.9915|25.6177|25.83|25.6177|25.83|25.83|23.508|23.5|23.5|23.5|24.4867|24.4907|24.4907|24.4907|24.8285|25.2091|25.2825|25.2678|25.5496|25.4534|25.4948|25.5002|24.5188|24.5188|25.7632|25.9915|25.6123|26.1504|26.7539|25.3813|24.185|25.272|25.2254|25.1854|25.4054|25.3027|25.2707|25.2334|25.6078|25.4667|25.3199|25.2572|25.4393|25.2798|25.2838|25.2064|25.3985|27.7303|26.3756|25.0601|25.2352|25.1421|25.1436|25.1419|25.4038|25.3387|25.3691|25.3645|25.6377|25.4968|25.5038|25.5061|25.3645|25.0923|24.9796|25.0781|25.3686|25.0584|25.011|25.0107|25.296|25.0676|24.7428|25.0408|25.035|24.7609|26.8587|26.5903|26.5013|26.8124|26.8155|26.522|26.594|26.6088|26.8659|26.8321|26.5221|26.7154|26.7058|26.6238|26.5901|26.734|26.6329|26.6343|26.6354|26.6859|26.7025|26.7072|26.6669|26.8031|26.8099|26.7548|26.7548|26.7695|26.2563|26.2485|26.2487|26.2384|28.816|26.0821|26.0276|25.8493|25.8628|25.8671|25.8758|25.9236|25.9353|25.9361|25.9368|25.9552|25.9651|25.9657|25.7837|25.6679|25.5352|25.5088|25.5095|25.5354|25.5504|25.5536|25.3891|25.2687|25.0007|24.7975|24.7395|
2022-02-13 16:09:59|russ2000_1089|ATSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1071|58.2704|58.2704|58.2704|58.2704|58.2704|58.2704|58.3851|58.3851|58.3851|58.5364|58.2704|58.2704|58.5393|58.6784|58.6784|58.6844|62.6503|63.2271|63.2271|63.3258||63.2473|63.4932|63.4607|63.4166|63.4086|63.7758|63.7758|63.6522|64.1659|64.1556|64.0692|64.0158|64.2665|64.2613|64.1743|64.1301|64.5852|64.6726|64.6726|64.6183|64.8505|64.9399|64.9399|64.855|65.1196|64.9874|64.5194|64.0771|64.0688|63.5139|59.5983|59.4613|59.5637|59.1231|59.1231|59.0572|59.0805|59.0804|59.0804|59.1342|59.3513|59.3638|59.3686|59.3294|59.6232|59.5898|59.5898|59.56|60.6414|74.2028|74.1993||
2022-02-13 16:10:03|russ2000_1091|TVPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:03|russ2000_1092|CMTL|shares_outstanding|1|||||||||||||||||||||||4.1156|4.1156|4.1156|4.1156|4.1628|4.1628|4.1628|4.1111|4.1628|4.1628|4.1628|4.1111|4.1111|4.1111|4.1628|4.1628|4.1628|4.4595|4.4618|7.7233|8.2223|8.3234|8.728|8.728|8.728|8.728|8.728|8.728|8.7411|8.7411|8.7411|8.7479|8.8492|8.9167|8.9437|8.7591|8.9451||8.9887|9.018|9.3557|9.1868|||9.9315|10.3298|16.3415|16.35|16.3696|16.6287|16.6694|16.7144|16.7333|16.78|16.8447|16.8956|16.9164|17.0159|17.0563|20.8202|21.0804|21.3123|21.3344|21.3461|21.395|21.6333|21.6964|22.5707|22.7085|22.9949|22.8115|22.8417|23.0762|23.1467|23.2119|23.8959|24.0257|24.2132|24.2518|24.3892|24.7446|28.1286|28.1522|28.3909|28.2414|28.2712|28.3075|28.3316|27.6607|26.7949|26.0853|24.2228|21.6167|19.2944|18.3428|17.3676|17.3944|17.0168|16.4919|16.4583|16.3514|15.6419|15.0438|16.1589|16.2112|16.2382|16.1182|16.1321|16.1473|16.1621|16.1711|23.3347|23.5221|23.5532|23.5697|23.5862|23.6072|23.6201|23.642|23.8273|23.9055|23.9172|24.1379|24.2428|24.3689|24.7192|24.7319|24.8911|25.0104|25.0267|26.0689|26.2485|26.3469||
2022-02-13 16:10:06|russ2000_1093|EZPW|shares_outstanding|0|||||||||||||||||||||||||||||||||||23.9009|23.9009|29.0541|29.0541|29.0541|29.024|35.964|35.9309|35.964|35.9489|35.976|35.9489|35.9489|35.97|35.997|35.97|35.997|35.9489|36.036|36.036|35.982|29.8786||||31.5466||||36.042|36.042|36.0721|36.0721|36.0362|36.0362|36.0362|36.2976|36.2613|36.2613|36.3837|36.4201|36.3837|36.3837|36.5001|36.5366|36.5001|36.5637|36.5637|36.6003|36.5637|36.5928|37.0837|37.1244|37.0957|37.2836|37.3394|38.6171|38.6248|39.5692|13.2262|40.4582|40.5799|41.2478|41.2995|41.3062|41.3428|41.3979|41.4409|41.5245|48.4174|48.5968|48.6525|48.7032|48.7322|49.1629|49.2181|49.2262|49.9227|49.9247|49.9417|50.1988|50.3794|50.9723|51.1939|51.2257|54.167|54.1785|54.201|54.2396|54.3595|54.3821|53.5824|53.5849|53.6505|54.8201|54.8201|53.6965|54.8948|53.9596|53.9895|54.0993|54.2768|54.2921|54.2968|54.398|54.4644|54.4644|54.4644|54.5849|55.4452|55.4452|55.4452|55.5352|55.8563|55.0678|55.0678|55.303|55.5988|55.8437|56.0566|56.0566|56.3144|
2022-02-13 16:10:10|russ2000_1094|GPX|shares_outstanding|0|||||2.676|2.676|2.676|2.62|2.756|2.756|2.758|2.735|2.761|2.778|2.784|2.785|2.784|2.948|2.948|2.861|2.948|2.762|2.762|2.691|2.762|2.71|2.71|3.155|3.155|2.845|3.001|3.033|3.033|3.033|3.033|3.804|3.804|3.999|4.06|3.83|3.83|4.16|4.694|4.813|5.14|6.027|6.027|6.092|6.766|6.801||6.887|7.387|7.438|7.566|7.58|10.703|10.814|10.759|10.873|10.778|10.849|11.069|11.358|11.377|11.456|11.544|11.5653|12.1057|12.7718|12.9148|12.9565|12.9982|13.1526|13.595|13.6344|15.8161|16.3735|16.4807|16.528|16.528|17.3619|17.4885|17.5341|17.6202|17.6815|17.7699|17.8608|18.0506|18.1772|18.2817|18.3142|15.4989|15.6272|15.8184|15.9678|16.49|16.8731|16.849|16.7105|16.6449|16.6281|16.2324|16.1319|15.7611|15.7757|15.6562|18.5884|18.6097|18.6095|18.6273|18.709|18.7673|18.7934|18.7439|18.7955|18.8979|18.9386|19.0798|19.0497|19.0693|19.1075|19.1456|19.133|19.1609|19.1042|17.0936|17.1491|17.1838|17.1936|17.0283|16.8862|16.7489|16.6273|16.6867|16.7406|16.7273|16.7257|16.7836|16.7479|16.4938|16.5203|16.5652|16.6197|16.6916|16.7651|16.9749|17.0327|17.1731|17.0684|||||||
2022-02-13 16:10:12|russ2000_1095|USCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.928|11.928|11.958|11.989|12.842|12.867|12.89|13.314|13.338|13.358|13.279|13.488|14.029|14.036|14.06|13.985|13.971|13.978|13.97|14.582|14.253|14.871|15.192|15.228|15.694|15.696|16.02|15.993|16.644|16.652|16.821|16.816|16.819|16.631|16.6|16.7|16.7|16.696|16.7|16.7|||||||
2022-02-13 16:10:12|russ2000_1096|PATK|shares_outstanding|0|||||17.028|17.028|17.028|17.028|17.028|17.028|9|8.1855|9|9|9|10.3905|9|10.377|10.377|10.3905|10.377|9.432|9.432|10.134|10.134|10.134|10.134|10.0395|10.0575|10.0395|10.0665|9.7965|10.026|9.747|9.6885|9.6345|9.6345|9.702|9.702|9.702|9.864|10.2015|13.8915|13.8915|13.8938|13.7002|13.6328|13.365|13.374|13.3718|13.392|13.4258|13.3222|13.4235|13.4168|13.419|13.4212|13.266|13.266|13.266|13.2705|13.3492|13.212|13.149|12.771|12.816|12.816|12.5898|11.8648|11.7251|10.6192|10.2795|10.1377|10.2513|10.1917|10.1917|10.196|10.2534|10.2534|10.3146|10.3146|10.388|10.388|10.388|10.5222|10.6287|10.6801|10.6801|10.6834|10.7374|10.8128|10.8415|10.9006|10.9006|11.0113|11.0113|11.053|13.465|13.5124|13.5055|16.1294|20.2919|20.3084||20.3084|20.5806|20.6149|20.6599|20.6599|20.9547|20.9547|20.9547|21.2854|21.9598|22.1434|22.4471|23.388|23.6747|24.034|24.4216|24.0681|23.7745|23.779|23.779|24.0021|23.8132|23.3587|23.2509|23.1593|23.1778|23.33|22.7412|22.8186|22.9882|23.001|22.98|25.1446|25.237|25.2328|25.3299|25.3242|24.532|24.0069|23.5273|23.8458|23.8689|23.7645|23.7536|23.5942|23.4487|23.3631|23.3606|23.7696|23.6708|23.656||
2022-02-13 16:10:16|russ2000_1097|DFRG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:16|russ2000_1098|NCS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:17|russ2000_1099|UBA|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.092|5.157|5.161|5.167|5.222|5.224|5.227|10.416|10.613|10.693|10.713|10.713|10.866|10.781|10.7345|10.9136|11.6643|11.6807|11.6907|16.7199|16.7288|16.7587|23.9637|25.028|25.2519|25.2953|25.3119|25.3662|25.65|25.7209|25.7772|25.839|26.1163|26.1444|26.161|26.1351|26.3917|26.4169|26.4303|26.4402|26.6274|26.6151|26.4402|26.6104|26.6774|26.5347|26.8164||26.4064|26.4353|26.4532|26.4638|26.7279|26.7456|26.7647|29.2811|29.5372|29.5547|29.5587|29.5632|29.805|29.8088|29.8121|32.3153|32.5566|32.5597|32.5626|32.5659|32.7943|32.7992|32.8021|32.8053|35.9279|35.9047|35.907|35.7211|35.9699|35.9725|38.7265|39.1415|39.3916|39.3927|39.3953|39.3935|39.6375|39.6331|39.6353|39.6368|39.874|39.8628|39.8548|39.857|40.0617|40.066|40.0669|40.07|40.2805|40.2818|40.2438|40.2275|40.8761|
2022-02-13 16:10:21|russ2000_1101|BUSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.8025||||6.9194|||||6.8952||6.8816|6.8491|6.8491|6.8211|6.7711|6.7661|6.7332|6.7306|6.7276|6.7222|6.7576|6.7778|6.8333|6.8305|6.8229|6.822|6.787|6.7807|6.8233|6.8041|6.8281|6.8353|6.8367|6.848|6.8628|6.8694|6.8459|6.8635|7.151|7.168|6.826|6.826|7.1482|7.152|7.1541|12.2982|12.1951|12.1439|11.9579|11.9622|11.9627|11.9386|11.9386|11.9653|18.8653|22.1403|22.1403|22.1403|22.1403|26.3798|28.8788|28.8788|28.8788|28.8801|28.8818|28.8837|28.8881|28.8903|28.897|28.8993|28.9213|28.9348|28.9397|28.9436|28.9483|28.9536|28.9655|28.9684|28.6927|28.6949|28.7043|38.1621|38.207|38.2363|38.2431|38.2485|45.5191|48.6849|48.7172|48.7764|48.8603|48.8748|55.6246|55.3866|55.1973|54.7888|54.4012|54.516|54.5222|54.4044|54.3454|56.3306|55.827|55.4349|
2022-02-13 16:10:24|russ2000_1102|INTL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:24|russ2000_1103|RNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.7486|62.244|80.4952|67.6507|68.114|68.559|70.9209|70.3647|70.9459|71.963|72.2278|73.0933|73.5844|74.383|75.1015|76.6337|77.3522|78.054|78.623|79.6164|80.3329|81.046|81.8146|82.874|83.7758|86.94|87.815|88.685|89.585|90.43|90.868|91.51|92.162||
2022-02-13 16:10:25|russ2000_1104|DHIL|shares_outstanding|0.128815833613||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4165||||1.6421|1.69|1.6914|1.6914|1.6674|1.6674|1.6775|1.7235||1.6438|1.5699|1.5568|1.4375|1.4235|1.4085|1.4085|1.4085|1.4095|1.5195|1.5269|1.5269|1.5456|1.6096|1.6131|1.6352|1.6537|1.6816|1.6824|1.7672|1.7678|1.7874|1.8102|2.1392|2.1894|2.2194|2.2437|2.3708|2.3735|2.4194|2.4452|2.5902|2.5952|2.6054|2.6176|2.7679|2.7718|2.7784|2.7945|2.8993|2.9018|3.0038|2.9963|3.0962|3.1016|3.1533|3.1619|3.2427|3.2495|3.2603|3.2642|3.2963|3.2973|3.3067|3.3152|3.3827|3.3843|3.3968|3.4074|3.4093|3.4102|3.4262|3.4141|3.443|3.4412|3.4537|3.4693|3.519|3.5099|3.5301|3.5115|3.4946|3.4948|3.4345|3.3842|3.2475|3.2352|3.214|3.1633|3.1976|3.1939|3.2031|3.1717||
2022-02-13 16:10:28|russ2000_1105|PETX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:28|russ2000_1106|KELYA|shares_outstanding|0|||||37.913|37.913|37.913|37.931|24.071|24.071|30.09|37.825|38.045|37.519|37.519|37.525|37.525|37.525|37.545|37.501|37.501|37.501|37.53|37.52|37.543|37.552|37.56|37.57|37.573|40.117|37.593|37.603|37.617|37.621|37.623|37.624|37.665|37.666|37.69|37.706|37.723|37.722|37.725|37.755|37.953|37.959|37.962|37.963|37.981|37.987|38.013|38.015|38.033|38.057|38.058|38.059|38.065|38.1|38.161|38.163|38.223|38.264|36.801|36.53|35.838||35.865|35.873|35.71|35.715|35.7344|35.7395|35.8301|35.8396|35.8641|35.8676|35.9498|35.9842|35.4842|35.529|35.5928|35.5985|34.6185|34.7724|35.0152|35.1509|35.2134|35.5036|35.5681|35.6406|35.7882|35.8235|35.9143|35.9929|36.0246|36.3945|36.6128|36.7161|36.0863|35.0572|34.6608|34.7581|34.7623|34.7754|34.8009|40.1|34.9|35|34.9825|36.6884|36.6932|36.7|36.7121|36.8161|36.8216|36.9|36.9139|37.0796|37.1|37.2|37.2|37.2|37.4|37.4|37.4|37.5|37.6|37.7|37.7|37.8|37.9|38|37.9895|38.0937|38.2404|38.2|38.244|38.3088|38.4259|38.4|38.7828|38.8046|38.8|38.9|39.1|39.1|39.1|39.1|39.3|39.3|39.3|39.3|39.2876|39.4|39.4||
2022-02-13 16:10:32|russ2000_1107|UTL|shares_outstanding|0|||||||||1.516|1.516|1.516|1.518|1.518|1.52|1.522|1.53|1.528|1.53|1.532|1.538|1.534|1.538|1.542|1.544|1.544|1.555|1.555|1.564|1.589|1.567|1.573|1.58|1.598|1.588|1.593|1.598|1.603|4.106|4.14|1.598|4.164|4.183|4.196|4.205|4.219|4.233|4.251|4.268|4.283|4.301|4.315|4.33|4.334|4.344|4.371|4.384|4.397|4.415|4.425|4.464|4.492|4.503|4.516|4.575|4.692|4.7|4.706|4.712|4.717|4.7231|4.7289|4.7349|4.7406|4.7462|4.7437|4.7437|4.7437|4.7437|4.7437|4.7437|4.7449|4.7654|5.4922|5.5079|5.5106|5.5302|5.5386|5.5466|5.5695|5.5791|5.5872|5.5955|5.6207|5.6318|5.6416|5.6503|5.67|5.6798|5.7309|5.7568|5.765|5.7744|5.7817|8.0957|8.107|10.8169|10.8271|10.8368|10.8594|10.8696|10.8797|10.8903|10.9251|10.9346|10.9447|10.9541|10.9894|13.7588|13.7694|13.7806|13.8128|13.8223|13.8316|13.8414|13.8868|13.8958|13.907|13.916|13.9662|13.9746|13.9829|13.9914|14.0433|14.0521|14.0601|14.0652|14.1077|14.1146|14.1199|14.8156|14.8601|14.8666|14.872|14.877|14.916|14.9212|14.9259|14.9302|14.9634|14.9962|15.0059|15.0123|15.0416|15.0465|15.972|15.9778|
2022-02-13 16:10:35|russ2000_1108|ANIP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1596|0.1462|0.1471|0.1471|0.1471|0.1601|0.1728|0.1756|0.1756|0.1756|0.1756|0.2381|0.2381|0.2381|0.2544|0.3763|0.3876|0.4129|0.5054|0.5164|0.5374|0.5384|0.5389|0.5389|0.5389|0.5431|0.5431|0.6491|0.6491|0.6521|0.7537|0.755|0.7552|0.7443|0.7576|0.7621||0.7512|0.7621|0.9287|1.4904|1.7794|1.9776|1.9776|2.2717|2.6106|2.6109|3.0558|3.0558|3.3672|3.3671|4.0812|4.0812|4.0812|9.5469|9.4911|9.6308|11.2938|11.3234|11.3289|11.3987|11.3977|11.4502|11.5001|11.5091|11.4662|11.5247|11.5906|11.5996|11.6509|11.6487|11.6539|11.6614|11.7366|11.8282|11.8576|11.8622|12.0331|12.0844|12.0875|12.1004|12.0948|12.3268|12.3584|12.3653|12.7546|12.7564|12.7517||
2022-02-13 16:10:38|russ2000_1111|CEVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0535|18.0791|18.0791|18.1663|18.1673|18.3798|18.3841|18.4882|18.5578|18.7331|18.7794|18.9231|18.9231|19.1365|19.1494|19.2848|19.3301|19.4774|19.5644|19.7574|20.0339|20.1334|20.1504|20.0839||19.5301|19.5228|19.8745|20.4297|20.9631|21.0931|21.4585|22.5244|22.8247|23.3467|23.4294|23.5437|23.198|22.5389|22.4179|22.1874|22.1321|22.0383|21.9831|21.1817|21.0317|20.4011|20.1843|20.2525|20.6043|20.4801|20.3962|20.5299|20.4346|20.8059|21.2216|21.2735|21.5306|21.8874|21.9713|21.2735|22.2206|22.0306|21.9024|22.064|21.9728|21.8931|21.9842|21.8394|21.9997|22.0367|22.2334|22.2609|22.8111|22.8331|22.9686||
2022-02-13 16:10:40|russ2000_1112|FSTR|shares_outstanding|0|||||9.674|9.674|9.674|9.674|9.674|9.674|9.674|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.845|9.845|9.845|9.845|9.87|9.87|9.87|9.87|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.933|9.938|9.953|9.973|9.983|10.163|10.163|10.061|10.067|10.006|10.036|9.981|9.851|9.847|9.851|9.851|9.6386|9.559|9.509|9.5031|9.4631|9.4685|9.4679|9.435|9.466|9.495|9.528|9.528|9.525|9.578|9.591|9.593|9.738|9.923|10.0148|10.0344|10.045|10.076|10.1073|10.1815|10.1897|10.205|10.5005|10.5202|10.5385|10.5702|10.6414|10.668|10.915|11.0328|10.6222|10.2513|10.2259|10.1397|10.1557|10.164|9.2365|10.184|10.246|9.4005|9.4629|9.5107|9.4394|8.9981|9.031|10.1141|9.147|9.1683|10.1494|10.1675|10.1804|10.1853|10.1885|10.211|10.2389|10.2389|10.2424|10.2788|10.2928|10.2181|10.221|10.2455|10.2961|10.3008|10.3126|10.3318|10.3423|10.3406|10.3406|10.3653|10.3653|10.366|10.366|10.4043|10.4201|10.4206|10.4221|10.5532|10.5624|10.5624|10.5633|10.6074|10.6376|10.6457||
2022-02-13 16:10:44|russ2000_1113|PBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:44|russ2000_1114|SJW|shares_outstanding|0|||||16.2162|16.2162|16.3243|16.5285|16.5285|16.6126|16.6847|16.7688|16.7628|16.7808|16.7988|16.8288|16.8288|16.8468|16.8589|16.8949|16.9129|16.9129|16.9129|16.967|16.967|16.967|17.003|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|19.5556|22.8589|19.4114|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.4955|19.4895|19.4895|19.039|19.039|19.039|19.039|19.039|19.039|19.0411|19.0411|19.0321|19.0243|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2709|18.2709|18.2777|18.2709|18.2709|18.2711|18.2723|18.2709|18.2709|18.2714|18.2717|18.2806|18.2818|18.3117|18.3335|18.361|18.3617|18.3822|18.4168|18.4265|18.4647|18.4773|18.4848|18.4989|18.4996|18.5283|18.5286|18.5408|18.5515|18.577|18.5775|18.5916|18.5928|18.6192|18.6328|18.6531|18.6706|18.6992|20.1371|20.1611|20.1692|20.2029|20.2185|20.2377|20.2868|20.3415|20.3636|20.3819|20.3819|20.4258|20.4421|20.4562|20.4562|20.4987|20.5065|20.5209|20.5209|20.5851|20.5945|20.6312|28.4043|28.4346|28.4421|28.4565|28.4565|28.4978|28.5167|28.5522|28.5566|29.7899|29.8049|29.8222||
2022-02-13 16:10:48|russ2000_1115|KOP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|20.6564|20.6432|20.7268|20.7298|20.7298|20.7478|20.8266|20.8266|20.8325|20.8322|20.9979|20.4287|20.4339|20.4519|20.4549|20.4549|20.5446|20.5656|20.5656|20.5783|20.603|21.3093|20.603|20.603|20.7544|20.769|20.5802|20.6341|20.7166|20.7319|20.332|20.332|20.4539|20.495|20.495|20.495|20.5344|20.5533|20.5533|20.5568|20.6223|20.6524|20.6629|20.6649|20.8028|20.7455|20.7455|20.7784|21.1166|21.1771|20.5073|20.5487|20.6479|20.683|20.6983|20.8052|20.9817|21.0457|21.0654|21.0985|21.2409|21.339|21.3063||
2022-02-13 16:10:50|russ2000_1116|GLUU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.537|28.8256|28.958|29.023|29.331|29.371|29.5851||29.5999|29.633|30.195|30.36|30.575|30.791|44.573|44.585|53.817|55.978|63.645|63.749|64.453|64.546|65.924|66.022|68.255|70.298|77.925|78.464|81.308|94.808|106.928|107.174|107.832|130.581|131.26|131.58|132.229|132.722|133.464|134.001|134.742|135.415|136.214|138.745|139.654|141.554|143.142|143.87|145.176|145.784|146.739|147.778|151.584|170.709|||||||
2022-02-13 16:10:51|russ2000_1117|PGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:51|russ2000_1118|FPRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0168|16.8421|21.3574|21.5206|21.5507|21.6805|25.5327|25.8052|27.5038|26.1169|27.8491|28.3441|28.4|27.5091|27.8976|27.9857|28.9021|28.1786|34.3346|34.4505|34.5318|34.7457|34.8387|34.9643|35.0991|35.2198|35.3241|35.4812|||||||
2022-02-13 16:10:52|russ2000_1122|CENTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.3|4.3|4.3|4.3|4.119|3.991|5.923|5.911|5.911|5.896|5.902|5.826|5.783|5.719|5.016|5.016|5.789|5.789|5.016|14.474|14.976|15.196|20.78|27.857||||29.287|26.485|23.266|20.993|18.486|18.5724|18.6397|18.3329|18.3345|18.4163|18.4329|18.4457|18.4461|18.4799|18.7765|18.9214|19.1226|19.3318|19.405|19.8221|19.9516|20.0411|20.1363|20.5917|20.7909|20.9494|20.9543||21.2045|23.3549|23.4266|23.6607|69.727|71.4814|71.7543|71.8285|71.7879|72.1541|71.8108|71.1276|70.3185|69.7834|69.2471|67.9624|64.5231|64.422|63.4702|61.6074|60.3064|56.4648|53.5996|50.5432|48.0373|48.2304|48.4062|48.6067|48.6684|49.1059|49.1396|49.19|49.3232|50.3789|50.4407|50.9769|50.3186|49.3371|49.5308|50.0229|50.1521|50.3547|50.8483|51.0693|51.2088|51.5602|51.7463|51.832|51.8417|51.969|52.1707|57.7507|57.8572|58.1842|57.8789|56.1647|55.4221|54.7798|54.6967|54.8054|55.1201|55.592|55.6748|55.231|55.1545|
2022-02-13 16:10:54|russ2000_1124|NNBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||14.457|14.457|14.457|14.458|14.465|14.465|14.465|14.473|14.477|14.629|14.629|14.629|14.543|14.902|14.804|14.804|14.804|14.804|14.804|14.804|14.804|15.244|15.244|15.244|15.244|15.2443|15.2469|15.247|15.2469|15.2679|15.2967|15.317|15.341|15.367|15.368|15.367|15.381|16.65|16.7|16.712|16.712|16.727|16.772|16.777|16.911|17.062|17.176|17.206|17.198|17.218|17.061|16.842|16.8481|16.8631|16.28|15.855|15.855|16.022|16.2679||16.2679|16.268|16.268|16.268|16.517|16.522|16.549|16.62|16.797|16.939|16.949|16.949|17.0239|17.029|17.044|17.044|17.109|17.272|17.417|17.63|17.749|17.786|18.873|18.983|19.057|19.249|26.839|26.849|26.985|27.125|27.222|27.249|27.398|27.537|27.561|27.572|27.666|27.729|42.104|42.104|42.367|42.367|42.297|42.313|42.757|42.747|42.739|42.686|43.0494|43.034|43.0335||
2022-02-13 16:10:58|russ2000_1126|HVT|shares_outstanding|0|||||17.788|17.788|17.788|17.806|17.806|17.932|17.944|17.98|17.968|17.83|17.83|17.956|17.956|17.812|17.802|17.896|17.802|17.434|17.448|18.36|18.36|17.43|17.106|17.106|17.142|17.09|17.046|17.02|17.02|16.964|16.886|16.926|16.938|17.01|17.056|17.098|17.998|22.254|22.744|22.678|23.134|22.826|22.924|22.984|23.08|23.08|22.62|23.248|23.356|23.388|23.468|23.51|23.384|23.188|23.428||23.4828|22.776|22.278|22.33|22.346|22.486||20.757|20.7908|20.576|20.74|20.773|20.882|20.998|20.761||21.6|21.6943|21.721|21.832|21.838|21.928|22.178|22.409|22.549|22.585|22.612|22.709|22.737|22.746|22.449|22.4269|22.493|22.628|22.668|22.674|22.7008|22.7166|21.8335|21.445|21.2185|21.3004|21.321|21.3331|21.3331|21.42|21.42|21.428|21.622|21.844|21.844|21.844|21.869|21.95|21.949|22.471|21.949|22.056|22.048|22.246|22.26|22.497|22.513|22.515|22.515|22.685|22.686|22.649|22.657|22.677|22.152|22.156|22.145|21.105|21.105|21.105|21.12|21.219|21.22|21.22|21.077|20.968|20.74|20.537|20.571|19.704|19.621|19.113|18.721|18.819|18.208|18.212|18.247|18.357|17.82||
2022-02-13 16:11:01|russ2000_1127|SUP|shares_outstanding|0|||||28.138|28.138|28.213|26.564|26.819|26.294|29.427|29.493|26.789|26.816|29.628|29.625|29.625|29.625|29.625|28.996|26.366|28.999|28.999|22.981|28.999|28.726|28.726|25.823|28.356|28.405|28.454|28.441|28.516|28.483|28.945|28.96|28.945|28.96|29.169|29.982|29.118|30.663|30.122|30.061|30.828|30.428|29.672|29.612|29.623|29.707|29.353|29.029|28.777|28.432|28.605|28.324|28.229|28.009|27.903|27.902|27.85|27.674|27.374|27.147|27.083|26.829|26.651|26.454|26.1131|25.9162|25.8207|25.8889|25.9082|25.9186|25.898|25.9327|26.024|26.6184|26.5729|26.5734|26.6639|26.6755|26.7079|26.7687|26.667|26.6281|26.6372|26.6212|26.6212|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6122|26.6317|26.6334|26.6431|26.6589|26.6684||26.6684|26.6684|26.6684|26.6684|26.6684|26.7084|26.7054|26.8538|26.9385|27.1538|27.16|27.164|27.1896|27.2241|27.2491|27.2955|27.3224|27.43|27.496|27.1556|27.1334|26.8842|26.6328|26.7302|26.842|26.728|26.3869|26.0989|25.4398|25.4257|25.4419|25.144|24.9085|24.906|24.9036|24.917|24.9848|25.0117|25.0192|25.0192|25.0734|25.1146|25.1282|25.1282|25.4745|25.5919|25.5919|25.5919|25.9475|26.1075|26.1488||
2022-02-13 16:11:05|russ2000_1129|PGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:05|russ2000_1130|REV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.1125|5.1125|5.1125|5.1125|5.1129|5.1132|5.1136|5.1137|5.1194|5.1233|5.1237|5.1237|5.1237|5.1243|5.1243|5.1243|5.1243|5.1243|5.1366|5.1366|5.1366|5.1366|5.1766|5.1766|5.1766|5.1766|5.1766|5.1766|5.1766|6.9372|6.9372|6.9458|36.9428|37.0118|37.0118|37.0118|37.0128|37.1426|36.1237|37.1676|41.1292|41.257|41.2701|41.2701|50.8439|50.9482|51.4988|51.1217|51.1692|51.1705|51.3149|51.3752|51.5258|51.5263|51.5681|51.619|51.8946|51.3659|51.902|51.902|52.1756|52.1756|52.183|52.183|52.3496|52.3496|52.3568|52.3568|52.3568|52.3568|52.3568|55.4818|52.3568|52.3568|52.3568|52.3745|52.4406|52.4406|52.4406|52.4635|52.5711|52.4982|52.4982|52.5201|52.5746|52.6154|52.6154|52.6466|52.799|52.8311|52.8368|52.868|53.0321|53.0354|53.0354|53.0698|53.1639|53.3263|53.3303|53.3383|53.4864|53.6528|53.6598||
2022-02-13 16:11:09|russ2000_1131|RT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:09|russ2000_1132|WHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3945|5.3945|5.3945|5.3945|5.3945|5.5377|5.5501|5.5491|5.5492|5.7558|5.7541|5.7469|5.7594|5.9859|5.9866|5.9916|6.3891|6.6301|6.6385|6.6392|6.6267|6.8023|6.8074|6.9687|6.9725|6.9545|7.1902|7.1669|7.1636|7.129|7.1515|7.3066|7.4719|7.4629|7.6457|7.7864|7.789|7.6961|7.7072|8.0185|8.0274|8.0268|8.031|8.123|8.1893|8.1875|8.1764|8.251|8.2884|8.2881|8.3085|8.4678|8.6018|8.6142|8.6307|8.7599|8.8478|8.83|8.8104|8.8887|8.8935|8.8844|8.8996|9.0173|9.0268|9.0184|8.9049|8.9759|8.9447|8.9062|8.8811|8.78|8.3823|8.3668|8.3269|8.313|8.3247|8.2969|8.2535|
2022-02-13 16:11:11|russ2000_1133|PLUG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3016|4.3099|4.3516|4.3652|4.3796|4.3981|4.4565|5.0121|5.0323|5.0323|5.0788|5.0862|5.0997|6.0062|6.0932|6.0983|7.2851|7.3023|7.3142|7.3227|7.3251|7.3456|7.3611|8.5713|8.5835|8.6003|8.6505|8.6612|8.6795|8.6895|8.7579|8.7834|8.7883|8.8131|8.8113|8.8228||12.8093|12.917|12.947|12.9605|13.1|13.1263|13.1591|13.1895|13.2785|22.4088|22.7017|22.7585|37.7675|37.885|38.0313|38.2389|63.6409|80.5173|102.4381|106.1907|143.9588|167.152|173.1184|173.2664|173.4155|173.5239|179.9609|180.0875|180.2403|180.3324|180.4318|191.1416|191.1977|224.7133|227.5382|228.4864|214.2076|214.6532|217.5087|219.158|229.5346|231.9547|238.7235|303.3785|321.3574|332.9092|404.5957|458.0514|566.386|570.9222|576.0453||
2022-02-13 16:11:14|russ2000_1134|TTEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||54.947|55.614|55.715|56.265|56.285|56.311|56.742|59.758|60.234|60.77|61.057|61.133|61.362|61.824|62.443|62.7457|66.1802|74.684|74.9214|76.3049|76.3679|76.7516|76.925|77.4786|74.9254|74.1244|74.1144|74.1938|74.1608|76.7516|74.5016|74.5845|74.6729|74.932|73.929|72.2106|71.0482|69.1624|68.8534|68.8242|69.3334|70.1034|70.721|70.1393|69.7976|69.8277|69.975|69.9772|65.3089|63.8139|63.2672|62.0776|62.3291|62.2182|61.4886|60.1762|59.3858|57.8753|56.8741|56.6153|56.3366|56.6353|55.6784|54.5551|53.7123|52.2886|52.2009|51.3464|50.4968|50.3529|49.7147|49.186|48.8059|48.4529|48.3663|48.2324|48.4042|48.4813|48.2316|47.3197|46.7083|46.1137|45.769|45.6941|45.8474|45.862|45.9793|46.0335|46.1925|46.1947|46.2968|46.3867|46.4856|46.4889|46.5969|46.6825|46.7347|46.737|46.8195|46.8935|46.9888||
2022-02-13 16:11:17|russ2000_1135|CNOB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||6.2356|6.2765|6.2586|6.2765|9.3932||9.4314|9.4442|9.457|9.471|9.4786|9.4914|9.5297|9.5377|9.5759|9.5912|9.604|9.6461|9.6717|9.6856|9.7387|9.7706|9.5003|9.5096|9.5577|9.5779|9.5968|9.6381|9.7061|9.7423|9.7358|9.748|9.7863|9.8093|9.8226|9.8612|9.8705|9.9279|10.9262|10.8815|11.5091|14.0973|14.1001|14.1032|14.1087|13.893|13.8859|13.9108|14.6064|13.913|13.4709|13.1558|13.1138|13.0161|12.9883|12.9913|12.9913|13.0006|13.0006|14.572|14.5749|14.5748|16.2898|16.2898|16.2907|16.2907|16.2907|16.3323|16.3323|16.3471|16.3471|16.3479|16.3489|16.3677|16.369|16.369|16.369|16.4135|29.6651|29.6946|29.8646|30.1967|30.1976|30.0857|30.1631|30.1973|30.1973|31.9483|32.0045|32.0153|32.0153|32.0719|32.1752|32.184|32.2399|32.3285|35.4439|35.3529|35.3648|35.0721|39.7049|39.753|39.7541|39.7854|39.7736|39.7948|39.6022|39.5681|
2022-02-13 16:11:20|russ2000_1136|DX|shares_outstanding|0|||||||||||||||||||||2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.3483|2.2957|2.255|2.255|2.255|2.255|2.257|2.2593|2.262|2.404|2.7513|2.755|2.7583|3.1473|3.222|3.27|3.3403|3.3427|3.3463||||6.6381||||6.8243||||3.7623|3.7987|3.8093|3.8297|3.8357|3.836|3.836|3.8147|3.8147|3.8147|3.8149|3.8154|3.8147|3.8147|3.8147|3.8154|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|4.0541|4.0541|4.0541|4.0541|4.0545|4.0545|4.0545|4.0477|4.0436|4.0437|4.0437|4.0454|4.0454|4.0454|4.0454|4.0566|4.0566|4.0566|4.0566|4.3532|4.3899|4.524|4.6438|5.0126|5.0562|6.2365|10.1143|13.4394|13.4477|13.4601|13.4608|18.1128|18.1221|18.1229|18.0896|18.2785|18.3911|18.142|18.1035|18.2324|18.243|18.2449|18.2464|18.2977|18.0282|16.8562|16.3491|16.3652|16.3817|16.3828|16.3845|16.401|16.4115|17.0874|18.6105|18.6653|18.9687|19.6722|20.9391|24.0827|24.647|22.946|22.946|22.982|23.1406|23.1452|23.698|30.8796|34.3446|35.9353|36.6658|
2022-02-13 16:11:24|russ2000_1137|GTY|shares_outstanding|0.389708815317|||||12.217|12.219|12.432||12.4|13.38|13.492||13.49|13.494|13.488||13.482|13.486|13.486||13.486|13.343|12.695||12.691|12.691|13.033||12.996|12.981|12.585||12.597|12.598|12.598||12.606|12.606|12.606||12.619|12.618|12.618||12.638|12.639|12.638||12.645|12.645|12.653||12.668|12.675|12.675||12.923|13.26|13.395||7.929||||7.7832||||12.812|12.7047|12.5667|12.5483|12.5483|21.4155|21.4201|21.4292|21.4342|21.4412|21.4421|21.4428|21.4499|21.5128|24.6644|24.6797|24.6797|24.6834|24.6941|24.7129|24.7129|24.7148|24.7161|24.7195|24.7195|24.7315|24.7492|24.7649|24.7649|24.7649|24.7651|24.7656|24.7656|24.7657|24.7657|24.7662|24.7662|24.7662|24.7662|24.7664|24.7664|29.9416|29.9416|33.3942|33.3942|33.3942|33.3942|33.3948|33.3948|33.3948|33.3963|33.3968|33.3969|33.3969|33.3969|33.3973|33.3974|33.4169|33.4169|33.4172|33.42|33.4218|33.4218|33.7012|33.711|33.7503|33.9394|34.597|34.6094|39.41|39.6099|39.7103|39.7914|40.3905|40.5333|40.8835|40.9947|41.12|41.2014|41.3914|41.3921|41.9134|42.8063|44.3665|44.4044|44.7289|45.343||
2022-02-13 16:11:28|russ2000_1140|WMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.263|52.935|53.204|53.522|53.839|54.107|54.237|54.437|54.884|55.02|55.1132|55.338|55.246|55.413|56.204|56.476|56.925|57.084|57.19|57.49|57.7793|68.262|68.775|69.319|69.473|70.502|70.488|71.57|71.549|70.137|71.295|
2022-02-13 16:11:30|russ2000_1141|SPOK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8286|26.8494|27.1649|27.2693|27.2155|27.344|27.3468|27.3468|27.34|27.3164|27.3151|27.3096|27.3054|27.3374|27.3403|27.1995|22.816|22.6055|22.6096|22.6137|22.4954|22.4954|22.2168|22.0635|22.0668|22.0972|22.1008|22.1043|22.1082|22.1417|22.1454|21.7146|21.7014|21.7067|21.6447|21.6461|21.6523|21.6588|21.6639|21.6757|21.9788|21.7394|21.5669|21.0695|20.8863|20.6036|20.5406|20.5323|20.5256|20.5308|19.9721|19.9773|20.1355|19.9568|19.4722|19.4493|19.3891|19.2041|19.222|18.8278|19.0716|18.9936|19.0238|19.052|19.3842|19.3236|19.4012|19.4683||
2022-02-13 16:11:32|russ2000_1142|AI|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5453|2.5014|2.5014|2.5014|2.5453|2.5014|2.5014|2.4748|2.456|2.4366|2.4441|2.4441|2.448|2.3977|2.4602|2.4641|2.469|2.4696|2.305|2.2757|2.2802|2.4876|2.3169|2.5198|2.5228|6.7788|6.9459|7.0036|8.3295|8.3774|8.4112|8.423|8.4348|8.5796|8.5801|8.5965|8.6269|8.6924|8.6916|8.7041|8.7193|8.7344|8.7755|7.5946|7.5941|7.5935|7.9752|7.9702|7.968|7.9604|7.9479|7.9491|7.9201|7.9189|7.9124|7.887|7.6934|7.6724|7.6509|7.6656|7.6654|7.6654|9.6818|9.6813|13.1568|13.115|16.563|16.6057|16.602|16.602|19.6627|19.7129|22.9668|22.9668|22.9668|22.8569|23.0257|22.977|22.977|22.9803|23.032|23.6282|23.6282|25.9505|28.1407|28.1407|28.1407|28.7328|30.3456|30.5726|36.5726|36.6592|36.7554|36.8158|36.8158|35.0164|95.848|100.9317|102.1671|103.8679|104.8709||
2022-02-13 16:11:34|russ2000_1143|MYE|shares_outstanding|0|||||33.6566|33.6566|33.6566|33.6566|30.0132|30.0132|30.0132|30.0096|30.0132|30.1927|30.1927|30.1853|30.1853|30.2073|30.2348|30.2677|30.2348|30.2915|30.3135|30.4691|30.4673|30.5387|30.5735|30.59|30.6064|30.6357|30.6449|30.6614|30.7108|30.7236|30.7346|30.7511|24.9033|24.9344|31.185|31.2308|31.2509|33.7683|33.7921|33.8526|33.88|33.8965|33.9221|33.902|33.9384|33.9603|33.9857|34.0333|34.09|34.1083|34.09|33.9308|33.9454|33.9564|33.4126|33.4529|33.4638|33.4931|33.5242|33.5608|33.6029|33.667|33.6843|33.2534|32.9598|32.6992|32.6329|32.6549|32.6769|32.7368|32.7509|32.7906|32.8339|33.0007|33.0648|33.0789|33.1199|33.1211|33.1626|33.2016|33.2376|33.3353|34.4482|34.6459|34.6823|34.7137|34.7656|34.8064|34.9664|34.9919|35.0416|35.0672|35.1446|35.1571|35.1783|35.1802|35.1917|35.2099|35.2254|35.2503|35.268|35.2718|35.2753|35.2861|35.2928|35.3079|35.3117|35.3157|35.3243|34.9853|33.5722|33.4205|33.4605|33.7356|33.7527|33.4802|33.5514|33.6376|33.7214|33.5728|33.5281|31.7126|31.5397|31.163|30.9455|30.9959|30.1492|29.5216|29.5758|29.675|29.9194|30.0196|30.0551|30.2526|30.3017|30.4957|30.5607|35.2024|35.3512|35.3741|35.4544|35.4843|35.5123|35.7109|35.756|35.7845|35.8021|35.921|36.0789|36.1664|36.2275||
2022-02-13 16:11:38|russ2000_1145|WSBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.0051|36.253|36.2736|37.0051|36.3155|36.3366|35.583|33.856|34.476|34.2916|34.2916|34.2916|34.2916|34.2905|34.2905|34.2905|34.2905|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.4005|34.4005|34.4005|34.3988|34.3988|34.4005|34.3996|34.3996|34.3899|34.4137|34.4201|34.4201|34.5647|30.7067|29.4369|29.4075|29.1477|29.1632|29.3859|29.4301|29.4507|29.5545|29.4833|29.5013|29.3238|29.3178|29.0499|28.4632|28.0041|27.6263|27.1473|27.1484|26.275|25.8433|25.22|25.088|25.2303|25.2132|25.0381|24.795|
2022-02-13 16:11:40|russ2000_1146|HSII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.699|16.663|16.663|19.492|19.6511|19.7236|19.3733|19.3508|18.9342|17.9976|18.0408|18.0918|18.1264|18.1336|18.1523|18.1252|18.212|18.293|18.3396|18.902|19.0994|19.1668|19.1586|19.2264|18.672|18.78|18.578|18.3393|17.4379|17.5178|17.7444|17.9931|18.1655|17.6399|17.272|17.1812|16.4654|16.356|16.3736|16.9597|17.0223|17.048|17.0725|17.4683|17.5228|17.5375|17.5581|17.7846|17.8391|17.8474|17.8702|17.9861|18.046|17.9714|17.9937|18.0579|18.1017|18.112|18.1341|18.2029|18.2311|18.241|18.2399|18.3152|18.3283|18.3794|18.3794|18.5465|18.5772|18.5782|18.5782|18.7319|18.7805|18.7814|18.7814|18.919|18.9543|18.9543|18.9543|19.1136|19.1274|19.1274|19.166|19.2749|19.3378|19.3596|19.3596|19.4974|19.5293|19.5915||
2022-02-13 16:11:43|russ2000_1147|HMST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3383|14.3252|14.3252|14.355|14.3826|14.4002|14.4067|14.4224|14.8|14.8465|14.8497|14.853|14.8566|22.0387|22.0652|22.0617|22.0765|24.5502|24.8213|24.833|26.8002|26.8627|26.8749|26.8844|26.8883|26.9721|26.9782|26.9897|26.9953|27.0383|26.0852|24.4085|23.8909|23.3768|23.0074|21.9942|21.7969|21.3605|20.7917|20.4466|20.0853|
2022-02-13 16:11:44|russ2000_1148|TBPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.26|32.228|32.221|33.802|33.939|33.935|37.981|41.452|47.853|48.092|52.833|53.29|53.829|54.087|54.381|54.798|55.104|55.41|55.681|56.122|56.637|56.7623|57.015|63.004|63.515|63.956|64.328|65.2179|73.47|73.698||
2022-02-13 16:11:45|russ2000_1149|PKE|shares_outstanding|2||||15.3643|15.4183|15.4183|15.4183|15.4183|15.4183|15.4483|15.4513|15.4513|15.4513|15.4663|15.4663|15.4663|15.4663|15.4663|15.4663|15.4663|15.5172|15.5172|15.5142|15.5262|15.5142|15.5262|15.5262|15.1514|15.1544|17.91|14.4168|13.5832|13.5832|13.5682|13.5682|13.5682|13.5682|13.6192|13.6192|13.6192|12|11.943|11.943|12.1529|14.1169|17.0465|17.0525|17.1574|17.562|||17.319|17.238|16.884|16.905|16.908|16.9185|16.953|17.0775|17.0985|17.1|15.63|15.477|15.483|15.5775|15.654|15.6933|15.6978|15.7255|15.774|15.886|15.9286|19.3904|19.4073|19.456|19.4928|19.5153|19.5294|19.684|19.6839|19.759|19.762|19.7825|19.7879|19.8907|19.8973|19.9193|19.9208|20.0049|20.1041|20.1077|20.1146|20.183|20.1867|20.1943|20.1948|20.3264|20.3358|20.3469|20.3469|20.4551|20.4551|20.4705||20.4705|20.5407|20.5407|20.5407|20.6311|20.6331|20.6702|20.722|20.7265|20.7538|20.7538|20.7954|20.7966|20.802|20.7981|20.8275|20.8365|20.8518|20.8706|20.8788|20.8822|20.9504|20.9456|20.832|20.3897|20.2535|20.2535|20.2347|20.2347|20.2347|20.2347|20.2347|20.2347|20.2374|20.2374|20.2416|20.2446|20.2774|20.2794|20.486|20.4922|20.5151|20.5179|20.5188|20.3814|20.3814|20.3814|20.3829|20.3829|20.4582|20.4582||
2022-02-13 16:11:49|russ2000_1151|PLUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|20.6|20.6|24.284|24.284|24.288|24.328|25.424|29.868|29.884|29.932|31.532|29.884|31.8337|38.6934|38.7672|38.8736|38.9206|40.6399|40.6555|41.7576|41.3191|41.1635|40.3186|38.2726|37.8066|37.8328|37.375|37.0578|35.7598|35.661|35.7714|35.779|34.326|34.1188|33.6946|32.6323|32.927|32.927|32.927|32.927|32.927|32.927|32.927|32.927|32.927|32.927|33.5984|32.1329|32.6587|32.8065|33.6921|33.2127|32.494|32.528|32.898|33.8746|34.0768|34.3823|33.1904|32.0982|31.9996|32.2362|32.3197|32.6048|32.5988|32.7972|32.6811|32.3539|32.144|30.112|29.748|29.592|29.556|29.912|29.928|29.928|29.46|28.668|28.32|28.32|28.322|28.34|28.342|28.092|27.522|27.446|27.454|27.28|27.222|27.018|27.026|27.026|27.0256|27.106|27.074|27.006|27.0067|27.072|27.02|26.966|
2022-02-13 16:11:53|russ2000_1153|PKOH|shares_outstanding|0|||||5.553|5.553|5.565|5.572|5.568|5.58|5.588|5.582|5.582|5.585|5.585|5.589|5.589|5.589|5.589|5.598|5.589|5.589|5.601|5.6|5.601|5.601|5.603|5.603|5.605|5.604|5.605|5.605|5.605|5.605|5.605|5.605|5.608|5.605|6.458|6.458|6.459|6.458|6.586|6.771|7.524|8.08|8.944|8.192|8.9418|10.402|10.964|10.402|10.969|10.97|10.995||10.808|11.147|10.96|10.811|11.147|11.003||11.147|11.147|10.668|10.575|10.563|10.564|10.5444|10.4962|10.4962|10.4338|10.496|10.4962|10.4962|10.4962|10.4962|10.4962|10.4962|10.4962|10.5005|10.5012|10.5625|10.565|10.565|10.6225|10.8213|10.9126|10.9273|10.9366|10.9697|10.9694|10.9962|11.3444|11.3739|11.372|11.394|11.4542|11.4042|11.3637|11.2363|11.0222|10.7959|11.6904|11.7321|11.7803|11.7999|11.7773|11.7452|11.8152|11.8377|11.826|11.9678|11.959|12.1398|12.1251|12.3246|12.3985|12.237|12.3853|12.3814|12.3682|12.4293|12.4298|12.5121|12.5035|12.4991|12.4956|12.5064|12.5304|12.2701|12.2838|12.3895|12.3877|12.3999|12.5582|12.5079|12.5306|12.5287|12.6804|12.8273|12.7017|12.6264|12.6644|12.5618|12.4931|12.6658|12.4594|12.8014|12.9588|12.5888|12.5821|12.7569|12.7594||
2022-02-13 16:11:56|russ2000_1154|W|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7569|83.1821|83.468|83.8094|84.0395|84.3108|84.6306|84.9056|85.4046|85.8309|86.4473|87.0306|87.6461|88.2086|88.8535|89.4769|90.1265|90.7476|91.4015|92.0982|92.8744|93.6004|94.3626|95.065|95.5967|99.5447|103.7603|103.5769|104.2305||
2022-02-13 16:11:57|russ2000_1155|TWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||17.0938|17.0938|17.0938|17.0938|16.9788|16.8588|16.8588|19.7525|20.1812|20.1812|20.1812|20.3238|20.8938|27.7875|28.1575|27.9975|28.1175|28.0262|27.3712|32.2525|27.1425|26.9675||27.0525|27.5025|27.1625|26.4662|26.1612|26.0875|25.7938|25.8075|25.77|25.8325|25.7983|25.8645|25.783|25.7784|25.7839|25.831|25.8627|25.9087|25.9613|26.0196|25.9886|25.8932|26.1418|26.3248|26.4966|26.4966|20.3786|20.3786|20.408|20.453|24.2392|24.3365|24.379|24.5181|24.651|24.6979|24.8736|33.6747|34.1404|34.1741|34.1854|34.2911|34.4794|34.519|35.1715|35.196|35.241|35.2585|35.2609|35.2755|35.3346|35.3479|35.3667|42.017|42.1129|42.1937|42.2057|42.2362|42.2879|42.297|48.5622|53.5144|53.529|53.5405|53.5609|53.5712|53.5879|53.598|53.749|53.763|53.7923|53.807|53.9135|53.9572|53.9843|54.0465|54.1699|59.6437|59.6573|59.7008|59.8006|59.8108|59.8528|59.8976|59.917|59.9464|60.0004|60.1665|60.2832|60.362|60.6023|61.264|61.377|61.5937|62.2078|62.3468||
2022-02-13 16:12:01|russ2000_1156|LBAI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2043|13.1708|13.1708|19.6584|19.6522|19.6505|19.6085|19.4922|20.3637|20.296|20.2831|20.2342|20.2106|20.2192|20.167|19.1388|20.0191|19.9909|19.9844|21.3544|21.3726|21.4096|21.4664|27.8653|27.7144|27.6542|27.3406|27.0492|26.9575|26.7681|26.7415|26.7581|26.8108|26.8697|26.9|28.265|26.9507|26.9525|27.2977|28.6403|27.4373|27.5041|28.6403|27.59|27.635|27.7818|27.8147|27.8539|29.3132|28.0767|28.111|28.1442|28.1779|28.311|28.6384|31.1751|31.2122|31.3522|37.4865|37.6143|37.8738|37.9116|37.9141|37.9104|37.9108|37.9001|37.9033|37.9065|37.9065|41.2408|41.2408|44.4426|47.2229|47.3502|47.3527|47.3527|47.3539|47.4756|47.4841|47.4853|47.4862|50.4357|50.4413|50.4892|50.4984|50.4616|50.4632|50.4676|50.4796|50.5985|50.6013|50.6021|50.6064|
2022-02-13 16:12:04|russ2000_1158|DAKT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1511|40.2963|40.4081||||40.7769|40.8517|41.0632|41.0435|41.234|41.337|41.5627|41.5864|41.7124|41.7293|41.8904|41.9104|42.0271|42.1041|42.3543|42.3738|42.5102|42.7542|43.1136|43.1471|43.2483|43.3731|43.613|43.6241|43.7697|43.8439|43.979|43.979|43.8096|43.9108|44.0683|44.0684|44.2073|44.3676|44.475|44.4756|44.5894|44.7278|45.0133|45.0133|45.1379|45.1475|45.0757|44.5699|44.615|44.7967|44.9672|44.9672|45.1782|45.3356||
2022-02-13 16:12:07|russ2000_1159|NVRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8447|24.8655|24.8965|27.8015|27.934|28.1436|28.304|28.4822|28.6118|28.8869|29.2644|29.424|29.6039|29.7376|29.9438|30.0946|30.1506|30.2635|30.4478|30.8706|30.994|31.5444|32.0236|34.2745|34.4193|34.5831|34.6927|34.8549|34.8986||
2022-02-13 16:12:08|russ2000_1161|CSFL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:09|russ2000_1162|HWKN|shares_outstanding|0|||||18.6836|18.6836|18.6836|18.6836|18.6836|18.6836|18.6709|18.6836|18.6709|18.6709|18.6709|18.6709|16.9727|16.9727|18.4455|16.7673|16.7673|16.7673|18.4364|18.4364|18.4364|18.4364|18.4182|18.4364|18.4364|18.4364|19.3018|19.2473|18.4364|18.4364|19.2218|18.4364|19.2145|19.2145|19.2145|19.2145|19.2073|19.2073|19.2073|19.2073|19.1964|19.1964|19.1964|19.1964|23.228|23.228|23.228|23.2094|23.2087|23.2087|23.2087|23.2087|23.208|23.208|23.208|23.208|23.208|23.208|22.902|22.646|21.966|21.902|21.902|21.638|21.1038|20.9891|20.8355|20.7749|20.7345|20.5753|20.4976|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.4334|20.5167|20.5147|20.5147|20.5147|20.4937|20.343|20.343|20.343|20.343|20.4335|20.343|20.5142|20.5282|20.4789|20.4789|20.4789|20.4929|20.5069|20.5069|20.4929|20.5069|20.5069|20.5069|20.5069|20.5189|20.5189|20.6144|20.6225|20.7648|20.8566|20.8617|21.0005|21.0811|20.9618|20.9909|21.0569|21.0958|21.0956|21.1248|21.0772|21.1211|21.1381|21.1299|21.1395|20.9565|20.9565|21.0249|21.1132|21.2252|21.0767|21.1652|21.3092|21.3265|21.264|21.264|21.3825|21.3589|21.2394|21.1849|21.1275|21.0929|21.0929|21.0245|21.0317|21.0904|20.9243|20.9697|20.9464|20.8889|20.8584|
2022-02-13 16:12:13|russ2000_1163|BANF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||24.792|24.792|24.812|24.812|24.812|24.82|24.78|24.844|24.9|24.956|24.968|24.968|25.6|25.36|25.448|25.5|25.38|25.452|27.116|37.144|37.168|37.2852|32.692|32.664|32.4487|32.32|32.3004|33.2871|33.3066|33.2887|32.9787|33.0088|33.0404|32.631|32.406|32.4543|32.5474|31.2331|31.213|31.2615|31.2905|31.3202|31.3037|31.32|31.3632|31.153|31.2066|31.2605|31.2743|31.3757|31.4324|31.4843|31.5286|31.5248|31.4491|30.4322|30.4345|30.367|30.3733|30.4841|30.5833|30.5933|30.6033|30.6058|30.6175|30.6741|30.6936|30.7173|30.7374|30.7807|30.5464|30.2511|30.2349|30.2906|30.308|30.4009|30.4846|30.4566|30.5117|30.5961|30.6672|30.7275|30.7972|30.8991|31.009|31.0251|31.1246|31.1831|31.1949|31.0556|31.1205|31.3902|31.6219|31.7826|31.8184|31.8631|31.8946|32.7072|32.7312|32.7497|32.6039|32.6178|32.6396|32.644|32.6943|32.6467|32.6627|32.6792|32.7199|32.771|32.7845|32.5722|32.6031|
2022-02-13 16:12:16|russ2000_1166|MIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:17|russ2000_1169|SCVL|shares_outstanding|0.891474709095||||||||||||||||||||||||||||||||||||||||33.351|33.351|33.369|22.5|39.048|39.057|39.057|39.057|39.069|39.057|39.087|39.057|39.057||39.066|39.084||39.111|39.135|39.165||39.396|39.507|39.519||39.759|39.978|40.014||38.859|37.044|35.8506||35.952|36.435|36.642||37.653|37.77|37.794||37.905|37.986|38.121||38.415|38.487|38.502||39.069|39.687|39.693||40.185|40.347|40.602||40.995|39.024|38.007||37.848|37.857|37.9148||38.7362|38.787|38.835||39.5303|39.549|39.582||39.738|39.816|40.062||40.81|40.928|40.874||40.9333|40.98|40.984||41.3623|41.054|40.5719||40.9628|40.921|40.0549|39.6151|39.566|37.6446|36.8452|35.3854|34.9485|34.038|33.9035|32.944|32.1571|32.1782|30.8686|30.7496|29.4632|29.412|28.3865|28.0181|28.177|28.2023|28.2071|28.2111|28.3464|28.2384|28.1653||
2022-02-13 16:12:20|russ2000_1170|PICO|shares_outstanding|0|||||||||||||||||||||||||||||||||0.835|0.835|0.835|0.835|0.838|0.806|0.808|0.794|0.751|0.842|0.842|0.835|1.213|1.218|1.214|1.222|1.214|1.214|1.219|1.214|1.214|1.282|1.282|6.109|7.4117||||7.4327|||8.948|13.3288||||16.7819|12.3901|12.3901|12.3901|12.3901|12.3901|12.3901|12.3686|12.367|12.3739|12.3819|12.3792|12.379|12.3756|12.3756|12.3735|12.3703|12.3689|12.3677|12.3665|12.3664|13.2714|13.2714||13.2714|15.8805|15.8805|20.3069|18.7043|18.8337|18.8337|18.8337|18.8337|22.0863|22.088|18.8404|18.8404|22.5946|22.5957|22.5957|22.5957|22.6469|22.7006|22.7|22.7|22.705|22.705|22.705|22.769|22.769|22.769|22.734|22.734|22.745|22.745|22.747|22.747|22.768|22.773|23.005|23.005|23.018|23.017|23.038|23.038|23.047|23.07|23.07|23.081|23.138|23.1468|23.152|22.711|22.02|21.4607|20.726|20.306|20.062|19.961|19.7827|19.385|19.027|||||||
2022-02-13 16:12:21|russ2000_1171|GWB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8861|57.8861|57.8861|57.8861|55.2196|55.2446|55.2452|58.6935|58.6933|58.756|58.7605|58.7616|58.8341|58.8962|58.8962|58.9116|58.9171|56.9384|56.9384|56.939|56.2837|56.3829|55.0139|55.014|55.0142|55.1051|55.1114|55.1161|55.1165|55.1992|
2022-02-13 16:12:22|russ2000_1172|LXFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:22|russ2000_1173|PES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1175|WLH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1176|BDSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0009|7.0859|7.0859|7.0859|6.9859|6.9859|6.9859|6.9859|6.9859|7.1459|7.2459|7.2692|7.2692|7.2692|11.8131|11.9281|13.9381|13.9381|16.6668|18.8268|19.0764|19.0796|19.0855|19.1505|19.1505|19.1635||19.2338|20.7814|21.0177|21.1664|21.1981|24.023|24.023|24.023|28.9064|29.5617|29.5617|29.5617|29.5617|29.7408|30.393|37.4822|37.9917|38|38.1661|38.1889|48.1501|49.1104|50.569|51.5876|52.3661|52.4214|52.6399|52.7153|53.595|53.595|54.118|54.118|55.326|55.476|55.8374|55.8886|58.631|59.444|70.5832|70.7782|75.3178|89.5195|89.7813|96.1736|99.8059|100.901|101.111|101.3544|100.0611|98.529|98.7916||
2022-02-13 16:12:25|russ2000_1177|RNET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7607|15.3998|15.443|15.443|15.4408|15.5224|15.6179|15.6756|15.7016|15.8459|16.0012|17.0576|17.2366|17.3616|17.6176|17.6146|17.6298|17.6728|17.6929|17.7572|17.7579|17.7326|17.8062|17.9273|17.9326|18.0337|18.2252|18.2252|18.2329|19.1043|19.3599|19.4115|19.4648|19.7111|19.9688|19.9703|19.9793|20.4547|20.5512|||||||
2022-02-13 16:12:26|russ2000_1178|LHCG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5919|16.5919|16.5578|16.5578|16.5578|17.7285|17.7323|17.9982|18.004|18.0097|17.7753|17.8165|17.8763|18.2107||18.3237|17.9619|17.9746|17.9907|18.113|18.1195|18.1532|18.172|18.2764|18.261|18.2812|18.2987|18.4122|18.1918|17.3522|16.9257|17.0457|17.0744|17.0929|17.108|17.2249|17.2529|17.2696|17.2808|17.4011|17.434|17.4458|17.4479|17.5559|17.5812|17.5927|17.6004|17.7234|17.7328|17.7451|17.7495|17.8732|30.6388|30.6737|30.6777|30.7721|30.7849|30.7977|30.9924|31.1008|31.122|31.1365|31.1398|31.2403|31.2529|31.2634||
2022-02-13 16:12:28|russ2000_1179|WWE|shares_outstanding|0.312407898615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.167|68.167|72.8374|72.8374|72.8611|72.9324|72.9324|72.9324|72.8324|72.8329|72.8644|70.4061|70.4061||70.4169|68.3897|68.3892|68.409|68.4307|68.555|68.5653|68.8403|68.8807|68.9841|69.0752||70.557|70.8133|70.9749|71.1484|71.5437|71.7686|71.7882|72.15|72.1757|72.2843|72.7876||72.8772|72.8967|73.3005|73.491|73.5069|73.5192|73.9239|74.048|74.0602|74.4099|74.4188|74.477|74.4843|74.745|74.7538|74.8107|74.8228|75.0919|75.1006|75.1476|75.155|75.4717|75.4779|75.5305|75.5355|75.8907|75.9042|75.9455|75.9527|76.3982|76.4047|76.449|76.4567|77.1023|77.1079|77.1497|77.1593|77.9789|78.0248|78.0428|78.0454|78.6603|78.5561|77.4102|77.4151|77.787|77.794|76.3565|76.3605|76.2436|75.8171|74.8653|
2022-02-13 16:12:31|russ2000_1182|FNHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0225|5.0825|5.0825|5.0525|5.0525|5.075|5.085|5.0419|4.9956|4.7591|4.7417|4.5588|4.545|4.5419|4.5168|4.4864|4.4853|4.5183|4.6709|4.8178|5.4376|5.6702|5.5583|5.9363|6.0488|6.3344|6.3558|6.3937|6.7719|7.3648|7.4054|7.5648|7.8969|8.0236|8.0239|8.1853|7.8712|7.9385|8.0139|8.0139||8.0139|8.0139|8.0139|7.9534|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9474|7.9512|7.9795|7.9849|8.0543|8.073|10.9017|10.9887|11.1412|13.595|13.6324|13.7011|13.7242|13.7731|13.7988|13.8267|13.7829|13.8016|13.4731|13.4411|13.0602|13.0533|12.9882|12.719|12.7318|12.7744|12.7844|12.8364|12.8493|12.8694|14.4148|14.2098|13.7032|13.7175|13.7179|17.3135|17.4428|17.4469||
2022-02-13 16:12:34|russ2000_1184|SCHN|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||23.7901|23.7901|23.7901|23.6552|23.6552|23.6552|23.6552|23.6552|23.6552|31.1514|31.1514|31.0285||||17.0062||||16.1128||||15.1168|16.0642|14.7577|16.2472|15.3255|15.7333||14.7172|13.6982|14.3913|14.4614|14.9469|14.5799|15.0741|15.2139|16.3578||19.9568|21.0984|30.063|30.328|30.413|30.423|30.468|30.476|30.479|30.592|30.735|30.476|30.589|29.478|29.5312|28.5591|28.271|28.131|28.139|27.937|28.0893|28.1821|28.2512|27.67|27.766|27.773|27.783|27.421|27.475|27.483|27.492|27.301|27.261|27.29|26.885|26.332|26.404|26.454|26.462|26.564|26.599|26.63|26.63|26.69|26.783|26.786|26.786|26.78|26.746|26.75|26.756|26.788|27.003|27.042|27.042|27.059|27.203|27.106|26.949|26.702|27.026|26.775|26.776|26.664|27.143|27.099|27.099|27.099|27.454|27.463|27.523|27.532|27.824||
2022-02-13 16:12:37|russ2000_1185|ANGO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.4425|11.466|11.7771|12.0516|12.2206|12.2857|12.4342|15.4694|15.5412|15.6825|23.9083|23.9618|24.0218|24.0822|24.1778|24.2683|24.3621|24.3631|24.4261|24.4282|24.4964|24.5565|24.7255|24.7471|24.8198|24.8519|24.9752|24.9857|25.1854|25.1034|25.1948|34.8265|34.943|34.8318|34.8991|34.918|35.0881|35.1629|35.2737|35.2997|35.5042|35.6167|35.8811|35.9014|36.1323|36.1433|36.2247|36.2781|36.7395|36.5046|36.7804|36.8401|37.028|37.1117|37.1745|37.2245|37.4911|37.5055|37.5859|37.6144|37.9899|37.9939|38.0648|38.0785|38.3231|38.332|38.5074|38.551|39.0202|39.0852||
2022-02-13 16:12:40|russ2000_1186|BANC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|5.29|5.29|5.2434|5.2434||4.7996|4.6959|4.6549|4.645|4.6449|4.5445|4.4195|4.4097|5.2017|4.3989|4.4039|4.4058|4.4038|4.4038|4.4037|4.3987|4.3422|4.3095|4.3043||4.2325|4.2486|4.2481|4.2448|5.445|5.445|5.445|9.7294|10.7652|11.5201|11.5963|11.6367|11.6604|11.6833|11.7734|11.8926|11.9655|15.5512|18.0191|20.1461|20.2625|27.6285|28.6265|34.7999|35.0632|35.6475|37.7514|38.0396|43.9987|49.6402|49.7332|49.8972|49.8792|50.3466|50.5268|50.5915|50.5878|50.5467|50.6579|50.6493|50.7928|50.8751|50.8841|50.891|50.0704|50.2283|50.2379|50.2448|50.6278|50.7905|50.7984|62.6655|
2022-02-13 16:12:42|russ2000_1187|ALG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||5.923|5.923|5.923|5.923|7.392|7.53|7.53|7.53|7.53|7.556|7.556|7.556|7.556|7.577|9.577|9.577|9.578|9.59|9.59|9.59|9.59|9.605|9.58|9.685|9.685|9.736|9.736|9.736|9.736|9.736|9.695|9.695|9.695|9.695|9.704|9.704|9.704|9.704|9.7053|9.7011|9.7108|9.7119|9.7173|9.7173|9.7179|9.7179|9.7271|9.7271|9.7279|9.7287|9.7381|9.7381|9.7444|9.7474|9.7474|9.7504|9.7079|9.7515|9.7615|9.7615|9.7663|9.7915|9.7968|9.7968|9.7968|9.8218|9.9146|9.9513|9.9745|10.0538|10.0895|11.7895|11.7913|11.8204|11.853|11.8725|11.8796|11.8985|11.9007|11.8601|11.9059|11.9273|11.9456|11.9858|12.0613|12.088|12.0679|12.0705|12.125|12.1328|11.2866|11.264|11.3212|11.3463|11.3916|11.3496|11.4108|11.4484|11.4602|11.4625|11.4984|11.562|11.5641|11.577|11.586|11.6526|11.6609|11.6627|11.6738|11.738|11.7478|11.6699|11.7613|11.7869|11.8031|11.8099|11.8387|11.862|11.8705||
2022-02-13 16:12:46|russ2000_1189|HOV|shares_outstanding|1.19513209902|||||1.6182|1.6182|1.6139||1.613|1.613|1.6115||1.612|1.6987|1.6992||1.7|1.7003|1.7003||1.675|1.675|1.675||1.6678|1.6682|1.6683||1.6556|1.6556|1.6556||1.6564|1.8167|1.7614||1.6564|1.8168|1.8226||1.8227|1.827|1.827||1.8863|1.8863|1.8694|1.843|1.843|1.8429|1.843|1.843|1.843|1.843|1.843|1.8229|1.783|1.7482|1.7432|1.7516|1.7406|1.7248|1.7216|||1.7728|1.7706|1.7427|1.7344|1.6932|1.7027|2.2328|2.2364|2.2179|2.4075|2.4193|2.4398|2.4483|2.4506|2.3912|2.3955|2.4018|2.4401|2.4452|2.4452|2.443|2.4542|2.4563|2.4703|2.4694|2.4727|2.4702|2.4689|2.4711|2.4732|2.4879|2.4882|2.4886|2.4923|3.0678|3.0678|3.0698|3.0747||3.0884|3.089|3.0979|3.1054|3.1058|3.1072|3.1137|3.7719|3.7776|3.7983|3.8217|5.0698|5.0706|5.2914|5.3797|5.5657|5.5657|5.5681|5.5681|5.8316|5.8316|5.8353|5.8353|5.8568|5.8568|5.8607|5.8607|5.8848|5.8848|5.8919|5.8919|5.8947|5.8947|5.9037|5.9037|5.9245|5.9245|5.9354|5.9354|5.9392|5.9392|5.9476|6.126|6.1316|6.1317|6.1421|6.1426|6.1904|6.1927|6.2548|6.2549||
2022-02-13 16:12:50|russ2000_1190|EROS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:50|russ2000_1191|EFSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3786||||7.152|8.9708|9.0631|9.0725|9.1471|9.2332|9.2545|9.2707|9.3155|9.4376|9.4482|9.4978|9.5635|9.5651|9.5923|9.6185|9.6767|9.684|9.732|9.7784|10.0323|10.056|10.1113|10.4589|10.4655|10.5084|11.4519|11.5395|12.5339|12.5484|12.4276|12.4064|12.487|12.6544|12.694||12.8338|12.8338|12.8338|12.8828|14.8523|14.8539|14.8539|14.8894|14.941|17.7387|17.7431|17.7739|17.7955|17.8571|17.9637|18.0122|18.1061|18.2235|19.2764|19.3237|19.7056|19.7646|19.785|19.8375|19.9355|19.947|19.9592|20.0171|19.993|19.9792|19.988|20.0446|23.4377|23.485|23.0631|23.0894|23.1111|23.1441|23.0917|22.8119|26.8778|26.9061|26.6128|26.5432|26.1605|26.196|26.2096|31.2102|31.2592|31.185|38.372|37.82|
2022-02-13 16:12:52|russ2000_1192|AGX|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||0.3054||||0.4741||||0.4742||||0.5403||||0.542|0.4935|0.4935|0.4935|0.4933|0.4935|0.4935|0.4941|0.4943|0.4943|0.4943|0.4943|0.4943|1.7981|1.7981|1.7981|1.8028|1.803|1.803|2.63|2.759|2.7588|3.107|3.7374|3.814|3.814|4.574|4.574|11.094|11.094|11.094|11.104|11.1103|11.12|13.4105|13.4305||13.4446|13.516|13.5833|13.5825|13.5875|13.5965|13.5965|13.599|13.602|13.607|13.6088|13.6579|13.6769|13.7414|13.9374|13.9743|13.9743|14.0171|14.1971|14.2859|14.3694|14.4397|14.5292|14.6312|14.669|14.7895|14.8265|14.8365|14.858|15.032|15.28|15.4582|15.4857|15.5387|15.5487|15.5677|15.5677|15.5687|15.5707|15.5739|15.6333|15.6333|15.6333|15.635|15.645|15.67|15.69|15.703|15.7694|15.7694|15.7844||
2022-02-13 16:12:55|russ2000_1193|CRVL|shares_outstanding|0||||||||||||||||||||||||||||||||||14.1608|29.967|30.0479|30.6863|30.8571|31.2168|33.1858|30.6863|33.6893|34.7682|35.6493|36.6024|36.9081|37.0609|40.6753|38.1039|39.4346|41.6014|42.4196|41.3047|41.85||41.337|39.069|38.07|37.683|37.17||36.765|36.621|36.603|36.6255|36.576|36.522|35.334|34.8564|34.4295|34.254|33.9075|33.6984|50.004|33.09|32.985|32.5428|32.445|32.19|32.091|31.8791|31.8515|31.7496|31.598|31.769|31.5949|31.366|30.9227|30.2196|29.7262|29.0489|28.2168|28.2507|28.2511|28.108|28.0422|27.934|27.7832|27.7276|27.4614|27.5854|27.5169|27.4679|25.8837||25.8416|24.8113|24.2803|24.053|23.8149|23.6686|23.3216|23.2618|23.1564|22.9304|22.7448|22.6175|22.5486|22.4776|21.7317|21.5202|21.2989|21.5202|20.9361|20.9794|20.881|20.7274|20.4746|20.2507|20.0245|19.7873|19.6078|19.5624|19.5624|19.5522|19.2381|18.9372|18.738|18.825|18.866|18.9129|18.8919|18.8264|18.7|18.5578|18.5296|18.3644|18.1526|17.969|17.9766|17.9083|17.887|17.8761|17.8703|17.7636|17.6538|
2022-02-13 16:12:59|russ2000_1195|PHIIK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:59|russ2000_1196|CERS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.886|8.886|8.953|9.183|9.243|9.408|9.419|9.417|11.705|11.717|11.726|11.744|12.803|12.814|14.04|14.052|14.12|15.7142|15.7221|15.7372|15.7826|15.7868|15.9045|15.9497|15.9785|22.002|22.0598|22.0602|22.1048|22.1207|22.166|22.211|22.3025|22.3502|22.4205|22.458|27.757|27.7978|27.8176|31.735|31.8|31.8|32|32.2|32.4|32.5|32.5|32.6|32.6|32.6|38.7|38.678|47.6087|38.9|40|47.329|47.6|47.7|48.1|51.211|54.3082|54.822|55.477|56.252|69.7141|69.736|70.456|71.859|72.4104|74.048|78.2694|80.404|95.4155|96.7763|97.138|99.095|101.7108|102.7093|103.4668|103.475|103.9384|109.1379|112.2144|115.555|130.5445|133.8139|135.6892|136.853|137.818|140.061|142.0103|144.291|163.961|166.012|167.0736|168.17|170.791|171.572|172.256||
2022-02-13 16:13:03|russ2000_1197|TPLM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:04|russ2000_1200|CHUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9184|15.9184|15.9184|16.2287|16.3128|16.3803|16.3857|16.4357|16.4357|16.4409|16.4409|16.4673|16.4741|16.4785|16.4906|16.5385|16.7597|16.8203|16.8393|16.895|16.904|16.9068|16.9237|16.9659|16.9464|16.9504|16.8564|16.8606|16.6987|16.6146|16.6365|16.6402|19.6899|19.6945|19.7105|19.9462|19.9971|19.802||
2022-02-13 16:13:05|russ2000_1201|GRUB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.3858|78.8312|81.0428|81.9053|83.789|84.5795|84.7666|84.9799|84.6231|84.8883|220.5553|215.9159|85.9412|86.3049|86.5582|215.9159|87.287|90.3374|90.5983|216.0912|91.0743|91.2309|91.4126|306.0322|91.917|743.5977||743.794|744.047|1060.606|1063.106||
2022-02-13 16:13:06|russ2000_1203|GSBC|shares_outstanding|0||||||||||||||||||||||||||||24.672|24.672|24.372|24.372|23.256|22.632|22.356|21.548|21.26|20.636|20.24|20|19.544|19.196|19.136|19.208|19.376|19.448|19.16|19.16|18.12|18.048|18.012|17.948|17.904|17.736|17.624|17.46|16.354|16.56|16.56|16.16|16.132|16.072|15.924|15.792|15.606|15.334|15.174|15.112|15.032|14.5539|14.2663|14.0769|13.7947|13.791|13.8206|13.7326|13.7251|13.7376|13.7251|13.7273|13.7142|13.7206|13.6932|13.6947|13.7027|13.7057|13.7027|13.6979|13.6985|13.7114|13.7011|13.7258|13.7228|13.7278|13.6672|13.6912|13.677|13.6367|13.5184|13.4327|13.4002|13.3893|13.381|13.381||13.381|13.3857|13.3984|13.4064|13.4284|13.4335|13.4439|13.454|13.4545|13.4616|13.4753|13.4799|13.4989|13.5064|13.5896|13.5963|13.6128|13.6238|13.6657|13.6737|13.6916|13.6847|13.707|13.7548|13.7736|13.8011|13.861|13.8879|13.8921|13.9048|13.9214|13.9684|14.0093|14.0347|14.0449|14.0875|14.1111|14.1338|14.1533|14.1512|14.1708|14.2016|14.2141|14.2611|14.0838|14.0844|13.8806|13.7526|13.6936|13.6594|13.3667|13.1285|
2022-02-13 16:13:09|russ2000_1204|HCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8487||6.8927|6.7914|6.5813|6.4566|6.2025|6.1222|6.0807|6.2054|6.1418|6.1018|6.1118|6.2025|6.5811|9.2051|9.601|10.8775|10.9072|11.4342|11.4768|10.9393|10.9701|10.6901|10.4478|10.1891|10.137|10.2631|10.2683|10.2923|9.9378|9.8376|9.6331|9.6628|9.058|9.1728|9.0356|8.7624|8.5938|8.5179|8.3682|8.3567|8.3599|8.0536|7.8833|7.7646|7.7352|7.794|7.7937|7.7856|8.2897|8.2656|9.5911||
2022-02-13 16:13:11|russ2000_1205|NWBO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0703|0.0708|0.0708|0.0708|0.0747|0.0789|0.0789|0.0793|0.0793|0.0793|0.0793|0.0793|0.0793|0.0793|0.0795|0.0795|0.0795|0.0934|0.2718|0.2718|0.2718|0.2718|2.6466|2.6466|2.6466|2.6467|2.6558|2.6558||2.8169|2.8169|3.5446|3.6798|3.8832|4.3474|4.4673|4.5699|5.1988|5.8387|6.0695|9.3341|9.9549|10.3352|11.8276|26.5458|27.1404|30.736|36.639|45.6663|54.8184|58.7853|62.2187|68.9575|70.3107|77.7278|78.1696|95.8581|101.7404|106.1672|120.7767|157.0283|185.5118|237.3228|309.675|328.9|414.7|444.6|510.1|523.2|537.1|562.5|582.8|614.3|662.1|722.2|779.7|829.6|842.4|857.2|891.9||
2022-02-13 16:13:14|russ2000_1206|THFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||10.862|10.862|10.862|10.908|10.954|10.954|12.392|12.612|12.842|12.842|12.842|12.792|12.742|12.736|12.696|12.696|12.726|12.722|14.038|14.038|14.038|14.038|14.038|14.032|14.45|14.42|14.4|14.268|13.95|13.95|13.84|13.69|13.5247|13.4007|13.3885|13.3885|13.3885|13.7109|13.699|13.6745|13.6646|13.6546|13.6446|13.6189|13.5882|13.5658|13.6058|13.5788|13.5323|13.5013|13.4998|13.5358|13.4919|13.4036|13.3751|13.3736|13.3138|13.268|13.2563|13.2703|13.2043|13.1618|13.1054|13.1364|13.1036|13.0986|13.0986||13.1166|13.1166|13.1166|13.1296|13.1126|13.1091|13.1066|13.1516|13.1516|13.1516|13.1516|13.1979|13.2375|13.2375|13.2375|13.2873|13.3075|13.3075|13.3075|13.343|13.3553|13.3553|12.9626|12.9422|12.9522|12.8341|12.7039|12.74|12.2654|12.1932|12.1857|12.2167|12.2238|12.2238|12.2238|12.2465|12.255|12.255|12.255|12.2783|12.2902|12.2902|13.7134|13.7418|13.7145|13.7145|13.7145|13.5585|13.5241|13.0482|12.8719|12.6299|
2022-02-13 16:13:17|russ2000_1208|CRMT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||5.3433|13.4918|8.979|8.979|16.1199|17.5082|17.5082|17.5802|17.5802|17.1679|17.3298||||11.1978||||11.2746||||10.5238||12.449|12.3655|12.1224|11.7189|10.9938|10.4653|10.098|10.0784|10.1545|10.4113|10.542|10.4617|10.5014|10.8065||||||||||||||||||||||||||11.7322|11.7344|11.3377|11.0225|10.8543|10.6507|10.4966|10.1102|9.6427|9.585|9.3783|9.1646|9.0703|9.0138|9.0233|9.0179|9.0173|8.8453|8.7358|8.6802|8.5717|8.5712|8.5292|8.5026|8.459|8.2228|8.0738|7.8059|7.8363|7.922|7.6085|7.5417|7.1772|7.0562|6.8492|6.8651|6.8228|6.685|6.6994|6.6603|6.5663|6.6101|6.6193|6.642|6.6021|6.6157|6.6259|6.5601|6.509||
2022-02-13 16:13:20|russ2000_1209|SPPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2065|0.2065|0.2065|0.2145|0.2145|0.2149|0.2186|0.2186|0.219|0.221|0.2273|0.2459|0.2503|0.2699|0.3181|0.3511|0.3814|0.4044|0.4836|0.5323|0.6902|0.8311|0.8745|0.9511|1.0751|1.3473|1.5901|2.726|2.9482|3.3557|5.165|8.0979|10.0037|13.8975|14.2745|14.8256|15.3529|15.3626|23.3688|23.5032|23.7151|24.4854|24.4854|25.2178|25.6707|31.0864|31.2208|31.2338|31.4614|31.5186|31.7719||32.5306|41.7075|48.741|48.9263|49.1871|49.6627|50.3703|51.4593|52.0218|52.9472|57.4037|59.2475|59.4594|59.8245|59.5253|60.0267|60.0078|60.2846|63.8251|64.1042|65.6496|65.7309|65.7432|65.9697|66.9058|67.2456|67.3146|68.2289|68.942|75.9027|80.5667|80.4667|80.4238|81.2572|94.0617|100.7427|103.9354|105.1306|106.0607|110.5251|111.2126|112.6844|112.9887|113.2996|114.7741|117.824|145.9312|146.0831|153.7283|164.1061|163.9579||
2022-02-13 16:13:23|russ2000_1210|FORR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|16.602|16.658|16.678|16.784|16.936|17.058|17.124|17.308|17.664|17.846|18.254|19.408|20.715|21.1012|21.631|21.812|22.227|22.499|22.834|23.053|23.269|23.745|23.017|22.841|22.501|22.412|22.37|22.461|22.053|22.022|21.827|21.684|21.391|21.173|21.28|21.023|21.33|22.557|22.667|23.077|23.09|23.09|23.09|23.153|22.861|23.113|23.168||23.0447|22.653|22.466|22.334|22.515|22.54|22.361|22.812|22.653|22.687|22.564|22.747|22.596|22.53|22.303|22.293|22.364|20.241|19.896|19.756|18.997|18.458|18.247|18.153|18.047|17.955|17.808|17.752|17.801|17.947|18.207|18.361|17.883|17.612|17.902|18.041|18.017|17.94|18.262|18.32|18.419|18.458|18.616|18.644|18.758|18.77|18.948|19.017|19.124|19.086|19.178||
2022-02-13 16:13:26|russ2000_1211|REX|shares_outstanding|1||||26.0627|26.0627|26.0627|26.0627|34.6041|34.6041|34.6041|34.6041|35.2942|34.6041|35.2942|35.2964|35.2964|35.2964|35.2964|32.4553|26.3279|32.4553|24.6106|24.6129|24.6106|14.0035|14.0057|14.0057|14.9948|14.9948|14.9948|14.9948|14.9948|13.9608|13.9675|13.9675|13.9675|13.9675|13.9675|13.9698|13.9698|15.0442|16.975|17.002|17.0087|20.1758|20.223|20.3017|20.3377|20.0567|20.9918|20.1938|20.2005|20.3265|20.394|19.8945|18.4815|17.667|17.8178|17.8245|17.3992|17.3475||||17.01|17.2125|||15.1402|14.2672|12.8362|12.348|11.394|11.5993|11.5772|12.2511|12.51|12.51|11.823|11.139|10.777|10.685|10.946|11.094|11.368|10.955|10.91|11.173|11.114|10.648|10.392|10.101|10.283|10.333|10.337|10.424|10.6073|10.4168|10.22|10.719|10.6995|10.0872|9.686||9.2899|9.207|9.1539|9.808|9.842|9.712|9.486|9.392|9.585|9.435|8.377|8.33|8.391|9.435|8.183|8.152|8.164|8.168|8.091|8.1|8.175|8.182|8.0032|7.899|7.8996|6.9052|6.858|6.648|6.561|6.583|6.583|6.561|6.561|6.566|6.566|6.566|6.44|6.351|6.326|6.273|6.273|6.292|6.292|6.292|6.214|6.198|6.001|5.992|5.992|5.987|5.92||
2022-02-13 16:13:30|russ2000_1212|MRGE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.0005|300.0005|300.0005|300.0005|300.0005|300.0005|310.0005|310.1905|310.1905|310.1905|314.6633|324.5161|342.6285|354.32|359.32|394.4093|406.8865|417.4135|421.6135|428.8066|462.7307|470.2767|470.4767|470.5184|478.8244||496.7118|
2022-02-13 16:13:31|russ2000_1213|JBSS|shares_outstanding|0|||||||||||||||||||||||||||||||||9.912|9.912|9.912|6.669|9.912|6.748|6.748|6.748|6.748|6.748|6.748|9.079|8.971|8.962|8.962|9.079|8.843|5.46|5.46|9.265|5.46|5.46|5.46|9.265|9.1477|9.265|9.148|9.147|9.148|9.265|9.265|9.148|9.153|9.266|9.147|9.149|9.1486|9.2665|9.1486|9.1486|9.1486|9.2665|9.1486|9.1499|9.1499|9.1535|9.2714|9.2722|9.3552|9.443|9.4523|9.5021|9.5244|10.5588|10.5612|10.6792|10.6973|10.5799|10.6998|10.701|10.7083|10.7095|10.5916|10.5954|10.7188|10.7208|10.7258|10.732|10.6141|10.6141|10.6141|10.6201|10.6201|10.6201|10.7528|10.7588|10.7643|10.6464|10.6501|10.6543|10.78|10.6621|10.6639|10.7061|10.7186|10.7622|10.7652|10.8501|10.8651|10.9199|10.9344|11.0261|11.0416|11.0486|11.0661|11.126|11.137|11.143|11.144|11.074|11.2052|11.2052|11.2121|11.2655|11.2812|11.2812|11.2974|11.3386|11.345|11.345|11.345|11.3784|11.3889|11.3889|11.5068|11.4168|11.4189|11.4194|11.4194|11.4631|11.4683|11.4683|11.4695|11.5245|
2022-02-13 16:13:34|russ2000_1214|SUPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3828|24.4612|24.466|30.6219|30.8947|30.9403|30.9452|39.9834|42.0461|42.1395|42.9298|42.9745|47.5134|48.4448|48.6867|49.0047|49.4212|49.5085|49.5393|49.9713|50.2264|50.7337|51.262|51.3148|51.634|52.1793|52.257|52.3166|52.3742|52.449|52.4629|52.5333|52.5372|52.6241|52.6701|52.8685|52.9941|53.1448|53.1806||
2022-02-13 16:13:35|russ2000_1215|MCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7549||8.7173|8.7483|10.1983|11.466|11.4702|11.4865|11.5019|11.5032|11.5046|8.9302|9.0433|9.0433|9.0529|9.2621|9.2961|9.3017|9.4385|12.1007|12.3107|13.005|13.2078|13.2078|13.4228|14.716|14.7176|14.9991|14.9991|15.0158|15.0706|15.9528|16.0151|16.0271|16.0403|16.3461|16.8197|16.8808|16.3177|15.829|15.829|15.829|15.8655|15.8424|15.6847|15.6647|15.6647|15.6647|15.7|15.421|15.3572|15.3572|15.2924|15.2924|15.195|15.195|15.195|15.195|19.3637|19.3654|19.3646|19.3766|19.148|19.3952|19.4202|19.4107|19.3811|19.393|19.6357|24.9957|25.2386|25.2325|25.6075|25.5447|25.5057|25.6958|25.7393|25.5841|34.1585|34.4167|34.4428|85.8645|128.9778|129.0058|131.9968|||||||
2022-02-13 16:13:36|russ2000_1216|GABC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||5.2996|5.3708|5.3708|5.3708|7.5439|7.5439|7.5933|7.5933|7.5933|8.1247|8.1247|8.1283|8.1283|7.7339|7.7339|8.1155|8.0987|8.0987||8.122|10.7298|10.7298||10.7541|10.7541|12.7617|12.1496|12.7595|16.7819|16.8347||16.4622|16.4622|16.4979|18.2259|18.2234|18.2234|18.2502|18.2505||18.1019|18.0921|18.0676|18.0507|17.8754|16.4071|16.4328|16.4112|16.4112|16.3474|16.3474||16.2344|16.2395|16.6264||16.5104|16.5132|16.5138|16.5444|16.5444|16.5442|16.5442|16.5442|16.5442|16.5448|16.5454|16.5454|16.6096|16.6121|16.6161|16.6161|16.6523|16.6574|16.6574|16.6584|18.8855|18.8898|18.8903|18.8914|18.941|18.9393|18.946|18.955|18.9987|19.0004|19.0003|19.7607|19.8124|19.8156|19.8156|19.8237|19.8772|19.8894|19.91|19.9182|22.8803|22.8865|22.8868|22.8921|22.9294|22.9296|22.93|22.9344|22.9688|22.9679|22.9681|24.9675|24.9922|24.9922|26.6621|26.6714|26.54|26.4973|26.4929|26.5022|26.5463|26.5457|26.5461|26.5535|
2022-02-13 16:13:39|russ2000_1217|NMIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.7375|58.0525|58.0673|58.3633|58.3633|58.4285|58.5196|58.7401|58.7439|58.8078|59.0805|59.128|59.1387|59.1452|59.7834|59.8584|59.9281|60.5175|65.5693|65.7538|66.2858|66.3188|67.502|67.7685|67.9274|68.3581|68.8735|84.8048|84.8085|85.163|85.5999|85.7035|85.7436||
2022-02-13 16:13:41|russ2000_1220|CTWS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:41|russ2000_1221|CTRN|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6022|12.6999|12.8685|13.014|13.4872|13.5432|13.6367|13.8067|13.8664|14.0774|14.0909|14.0997|14.2686|14.3098|14.3703|14.6857|14.6799|14.6906|14.6929|14.7338|14.8353|14.8365|14.8311|14.8238|14.9791|14.9825|14.9086|14.8966|14.9056|15.1547|15.1398|15.13|15.4547|15.4632|15.4502|15.4391|15.5782|15.5795|15.5784|15.5779|15.5582|15.5521|15.2488|14.8747|14.9003|14.895|14.9026|14.8992|14.9407|13.7428|13.7388|13.7438|13.7522|12.9753|12.9273|12.2|12.1257|11.9104|11.6501|10.8341|10.6165|10.6342|10.2593|9.8769|9.418|9.1146|8.5901|8.4951|
2022-02-13 16:13:43|russ2000_1223|WPP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.48||||237.06||||250.5798||||248.121||||237.8982|||250.6001|251.8675|250.5816|250.5934|250.7242|250.7666|250.827|251.1822|251.6335|252.4438|252.9452|252.9536|252.0811|252.0233|251.5031|252.2145|252.4384|253.0814|252.7711|266.6063|268.987|269.4725|267.2945|269.964|263.2489|263.6442|262.155|259.3758|258.476|258.9493|258.7903|266|256.3318|256.1709|255.7752|266.4543|253.0716|253.9865|253.2665|266.5276|252.3626|252.3647|252.3767|252.3809|252.39|251.5475|245.0658|245.0658|245.0662|245.0664|244.015|239.9225|236.8654|230.7929|
2022-02-13 16:13:46|russ2000_1224|PACB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1135|52.8553|52.9249|53.957|54.7954|54.9638|55.579|55.751|56.165|56.17|60.824|65.242|66.143|66.275|70.472|70.628|70.976|73.927|74.542|74.943|75.705|79.983|86.986|90.687|92.605|92.677|93.5404|115.5616|116.2386|116.277|131.872|131.8884|148.894|150.244|152.672|152.959|153.031|153.119|153.953|154.3182|179.9366|192.294|198.34|198.917|220.547||
2022-02-13 16:13:47|russ2000_1225|RTEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:48|russ2000_1226|ARWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049||||0.0051|||||0.0077|0.0078|0.0078|0.0078|0.008|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081||0.0098|1.3551|1.3626|1.3632|1.4116|1.6865|2.7984|2.7984|3.3578|3.3802|3.3817|3.4144|3.4233|3.5664|3.8599|3.861|3.8716|3.8766|3.8941|4.2934|4.2935|4.2935|4.6204|5.6412|6.2788|6.3914|7.0938|7.172|7.1807|7.1807|7.1834|8.6423|10.5305|10.8063|11.3108|13.5792|15.6442|17.0428|31.3063|32.4894|39.0022|51.8671|52.9086|54.6569|54.7157|59.4359|59.4984|59.5447|59.6275|59.9607|60.4294|69.7467|74.413|74.7721|74.7721|74.7854|74.9179|87.5704|87.8547|88.5053|92.5915|94.6657|95.2076|95.5063|101.1118|101.7481|102.2509|102.3763|103.194|104.02|104.209|104.327|104.798|
2022-02-13 16:13:50|russ2000_1227|LNDC|shares_outstanding|1.73319046343||||||||||||||||||||||||||||||||||||||||||||||||||||10.016|10.672|10.754|10.768|11.222|11.247|12.687|12.728|12.79|12.813|13.16|13.252|13.16|13.332|13.353|15.929|16.0024|16.1691|16.2073|16.2089|16.3481|16.5148|16.7295|16.646|19.2789|19.5942|19.6478|21.1075|21.1075|21.1075|21.1075|21.3108|21.5264|23.182|23.2327|23.9959||24.0864|24.1416|24.384||24.9173|24.9892|25.1412||25.8912|26.0469|26.0864||26.1563|26.1663|26.1751||26.3269|26.3588|26.3613||26.4903|26.4418|26.3298||26.4058|26.4121|25.5654||25.6446|25.71|25.7839||26.4022|26.4788|26.6506||26.8153|26.8452|26.876||26.9905|27.015|27.0331||27.1481|27.2413|27.258||27.4992|27.507|27.534|27.5644|27.702|27.749|27.785|29.1826|29.103|29.146|29.163||29.224|29.242|29.323|29.3328|29.3328|29.462|29.481||
2022-02-13 16:13:54|russ2000_1228|CLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:54|russ2000_1229|IIIN|shares_outstanding|0.00738080989427||||4.749|4.749|4.749|6.141|6.141|6.141|6.141|6.141|6.144|6.15|6.154|5.595|6.154|6.154|6.166|6.166|6.166|6.166|6.233|6.233|6.235|6.235|6.24|6.235|6.249|6.241|6.351|6.351|5.773|6.35|5.774|6.352|6.375|6.386|6.391|8.239|8.258|8.267|8.267|8.271|8.331|8.333|8.333|8.333|8.377|8.377|8.393|16.7865||||16.8709||||16.885||||16.885||||16.9145||16.9204|16.9204|||16.9204|16.9204|16.9204||16.9204|16.9204|16.9204||16.9204|16.9204|||18.1329|18.1329|18.588|18.7212|18.7212|18.8708|18.0918|18.158|18.1672|18.1674|18.2276|18.2813|18.2814|18.303|18.0952|17.468|17.4722|17.4803|17.5074||17.5263|17.5263|17.525||17.5768|17.5823|17.579||17.6141|17.6152|17.609|17.677|17.6905|17.6905|17.7191|18.021|18.0205|18.1321|18.1849|18.257|18.2572|18.3072|18.3773|18.436|18.4363|18.4392|18.4666||18.7865|18.9039|18.9756||19.0253|19.0253|19.041|19.063|19.0635|19.0854|19.2225|19.252|19.2516|19.2516|19.2607|19.283|19.2607|19.2607|19.3056||19.3406|19.3576|19.408||
2022-02-13 16:13:58|russ2000_1231|CBZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||10.77|11.148|11.162|10.078|10.753|10.756|15.9|35.968|37.887|40.058|41.464|49.2|58.518|65.454|72.788|76.886|76.886|76.886|93.341|95.424|95.48|95.4796|95.4796|95.4796|95.5136|95.5136|95.5136|95.5361|95.7433|95.7433|95.121|95.9855|86.1363|86.2669|85.371|78.3856|77.8079|76.5379|75.651|76.0172|74.0757|73.0415|73.822|76.2872|68.5307|68.6488|67.416|65.0057|65.6012|64.9974|64.637|62.4948|61.6775|61.7936|61.8651|61.8121|62.2734|61.6511|61.936|62.2432|61.7012|49.4598|50.048|50.1024|50.6613|49.8924|50.036|49.9329|49.8724|50.0361|50.365|50.5573|50.9716|47.3955|48.964|49.6076|49.3393|49.3228|49.487|49.2741|53.1378|52.17|52.954|52.552|53.339|53.565|54.044|54.32|55.055|54.829|54.591|54.955|55.429|55.493|55.072|54.9013|54.68|54.909|55.419|54.43|54.655|54.713|54.099|53.416|52.719|52.31||
2022-02-13 16:14:01|russ2000_1232|TCS|shares_outstanding|0.720516962843|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9228|47.9412|47.9748|47.9793|47.9815||47.9837|47.987|47.987||47.987|48.3598|48.5883||48.0451|48.2874|48.2977|48.0722|48.2972|48.8487|48.9133|48.1423|48.8913|49.2332|49.2328|48.3166|48.4914|50.3625|50.5551||48.8383|50.5271|50.6461||
2022-02-13 16:14:02|russ2000_1233|CSV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.521|8.492||10.511|10.592|11.145|11.058|14.686|14.93|15.807|15.848|15.884|15.908|15.942|16.027|16.084|16.085|16.147|16.517|16.596|16.742|16.811|16.913|16.9488|17.033|17.075|17.355|17.465|17.522|17.545|17.702|17.798|17.835|17.91|18.246|18.383|18.429|18.458|18.515|18.544|18.557|18.608|18.9402|19.0473|19.2083|19.216|19.4388|19.4659|18.2094|17.9278|17.8824|17.372|17.34|17.831|17.433|17.685|17.707|17.302|18.335|18.394|18.438|18.427|18.235|18.054|18.098|18.156|18.131|18.225|18.244|18.261|18.486|18.505|18.501|18.512|18.512|18.402|17.3318|16.6486|16.632|16.643|16.6087|16.6415|16.7034|16.72|16.0858|16.0989|16.2924|19.1537|19.1757|18.0782|18.0782|17.8122|18.2261|17.855|17.9088|17.9339|17.855|17.9952|18.0484|17.8257|16.6522||
2022-02-13 16:14:05|russ2000_1234|RDUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7262|29.7478|32.9245|37.883|37.9366|42.8225|42.9842|43.0142|43.0606|43.1099|43.1411|43.2458|43.5023|44.5319|44.6166|45.2144|45.4765|45.5395|45.5637|45.9671|46.1252|46.1732|46.1899|46.3874|46.4485|46.5482|46.7795|47.2411|47.2551|47.326||
2022-02-13 16:14:07|russ2000_1235|SFE|shares_outstanding|0|||||38.3359|38.3359|38.6062|38.7503|38.6512|38.5341|40.0641|39.9741|39.9741|39.9741|40.452|40.389|40.452|56.6152|56.6152|45.4631|45.5622|45.4631|45.4901|48.881|45.2644|45.4631|45.4631|46.2113|46.2113|46.2113|48.0151|46.1212|46.1302|46.1302|45.896|45.896|45.905|45.8149|44.8169|44.8259|45.6432|45.6432|44.8439|42.1112|42.2553|42.914|42.7363|42.1022|14.3735||||14.7506||||15.7088||||15.9777||||49.713|52.192|52.192|52.3745|53.6647|19.5075|19.4795||19.55|19.5965|19.6138|19.6923|19.8968|19.9045|19.9083|19.9083|19.9083|19.8763|19.9083|19.9083|19.9537|19.9562|19.9695|19.9822|19.9818|19.9818|19.9868|19.9892|20.0233|20.0258|20.0258|20.0698|20.1541|20.1669|20.1716|20.1872|20.2607|20.2648|20.2648||20.3066|20.3857|20.39|20.42|20.479|20.506|20.593|20.63|20.666|20.685|20.728|20.752|20.768|20.797|20.91|20.968|20.977|20.977|21.519|21.553|21.573|21.573|20.47|20.652|20.708|20.717|20.696|20.58|20.153|20.222|20.238|20.364|20.358|20.404|20.412|20.574|20.561|20.65|20.647|20.659|20.575|20.652|20.645|20.643|20.649|20.763|20.784|21.573|20.943|20.787|20.796||
2022-02-13 16:14:10|russ2000_1238|EVC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.288|115.288|115.4195|115.7936|115.8097|115.8097|119.6879|119.7703|119.826|120.1123|120.1884|123.96|87.1121|87.1126|87.1665|87.1836|124.1684|124.1741|124.2563|124.2743|124.3562|124.3757|104.9159|105.1813|105.0781|103.9937|104.124|104.4742|99.6973|97.7805|92.9189|90.619|86.8434||84.461|83.6242|83.7346|83.7473|84.4681|84.5076|84.5159|84.5192|85.0472|85.0557|85.0557|85.0557|85.8083|85.8951|85.9451|85.9451|86.631|87.8323|88.0406|88.1156|89.2554|89.3154|88.5866|87.1767|87.7808|88.0152|88.1204|88.7575|89.0363|89.4759|89.6815|90.1666|90.3336|90.4133|90.4262|90.3497|89.8664|88.8345|88.8568|87.4909|85.4175|84.999|84.5493|84.355|84.0955|84.1857|84.1857|85.0397|85.0458|85.35|85.4264||
2022-02-13 16:14:13|russ2000_1239|HHS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1240|OMN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1241|CHEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|20.8349|20.8406|20.8406|20.9041|20.9905|20.9881|21.1779|21.2342|25.0131|25.0322|25.0386|25.0766|25.0514|25.0313|25.0879|26.2861|26.2917|26.2907|26.2204|26.3393|26.2544|26.2805|26.3709|26.3679|26.5642|28.4422|28.7067|28.7261|29.9702|29.9685|29.9412|30.2914|30.2886|30.3419|30.9897|37.7985|37.7726|37.2748|37.9097|37.9619|37.8842||
2022-02-13 16:14:18|russ2000_1243|MCS|shares_outstanding|1.65923384791|||||25.928|25.901|25.664||25.658|25.655|25.705||25.771|25.736|25.807||14.538|25.858|25.888||25.853|25.853|26.594||25.624|25.745|25.699||25.669|25.658|25.441||25.22|25.222|25.22||25.073|25.154|25.184||29.192|29.238|29.259||29.292|29.5876|29.5515||29.3964|29.4234|||29.5037|29.5077|29.5137||29.5768|29.6158|||30.245|30.061|31.189||29.909|29.905|29.879||29.4813|29.262|29.1339|29.1753|29.1819|29.223|29.2305|29.31|29.3265|29.3527|29.3819|29.4619|29.5019|29.5659|29.6541|29.7992|29.8329|29.9662|30.1938|30.3085|30.3324|30.3741|31.1895||30.543|30.4043|30.4959|30.5418|30.4289|30.3745|30.0108|29.6844|29.6943|29.7094|29.7268|29.8169|29.8249|29.8515|29.8586||29.8904|29.6259|29.6423|29.7236|29.7363|29.3553|29.2461||28.8906|28.8891|27.2695||27.0723|27.0771|27.0706||27.2986|27.3904|27.4078||27.5534|27.6022|27.6553||27.4868|27.5592|27.6316||27.7702|27.8195|27.8389||27.9906|28.101|28.333||30.8922|30.9198|30.9242||31.0571|31.0639|31.0648|31.3909|31.4127|31.4218|31.4196||
2022-02-13 16:14:22|russ2000_1245|OSUR|shares_outstanding|0||||||||||||||||||||||||7.222|7.222|9.513|9.586|9.891|9.925|9.966|10.213|11.085|11.756|11.955|12.72|12.789|13.001|13.04|13.063|13.147|13.166|13.198|13.631|13.984|14.813|16.208|16.274|16.693|18.117|18.645|18.718|18.778|18.841|19.315|20.175|20.561|20.567|19.837|20.171|13.461|13.542|13.557|13.577|13.614|14.055|14.114|14.245|14.2619|15.9649|16.7088|36.3403|36.434|36.5107|36.9285|37.1959|37.4033|37.4426|37.5321|37.5453|38.1006|38.3636|38.4704|38.9093|44.2609|44.3268|44.5306|44.5492|44.6317|44.673|45.0385|45.5078|45.7756|45.8906|45.9193|45.9498|45.9948|46.1761|46.2954|46.6186|46.644|46.847|46.851|46.2862||45.8612|45.8762|45.9172|45.9295|46.1953|46.2111|46.2203|46.2256|46.635|46.9512|47.0575|47.3927|48.0862|48.3179|55.1878|55.281|55.53|55.59|55.602|55.632|55.842|55.984|56.052|56.187|56.416|56.482|56.482|55.705|55.482|55.601|55.723|56.001|57.664|59.33|60.631|60.662|61.053|61.174|61.237|61.276|61.667|61.725|61.726|61.731|62.0263|71.408|71.611|71.738|71.956|72.008|72.038|72.069|
2022-02-13 16:14:25|russ2000_1246|TREE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6544||||||||||9.3574|9.3694|9.9804|10.7964|10.8066|10.8924|10.9043|11.1483|10.8344|11.2116|10.7702|10.9887|11.0281|11.0427|11.046|11.2751|11.3607|11.3938|11.4372|11.2335|11.2011|11.1364|11.2509|11.3066|11.343|11.3263|11.3862|11.447|11.5169|11.5402|12.3921|11.8823|11.7854|11.7896|11.7916|11.9036|11.9985|11.9685|11.9794|12.422|12.7428|12.946|12.8098|12.8789|12.9677|12.9981|13.0355|13.0627|13.0893|13.1179|13.1249|13.1559|13.3144|13.3281||
2022-02-13 16:14:27|russ2000_1249|ENTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8188|17.8261|17.9298|17.9659|18.4776|18.5807|18.5946|18.6132|18.6904|18.7079|18.7168|18.7951|18.9566|19.0358|19.0359|19.04|19.054|19.09|19.12|19.15|19.26|19.36|19.395|19.435|19.669|19.682|19.703|19.81|19.986|20.07|20.077|20.142|20.185|20.211|20.238|20.506|
2022-02-13 16:14:29|russ2000_1250|GOOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.642|7.642|7.642|7.642|7.667|7.667|7.667|7.672|7.672|7.672|7.672|7.817|7.8509|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5633|8.5633|8.5633|8.5633|8.5633|8.5453|8.5453|8.6053|8.7246|9.5714|10.7714|10.9454|10.9454|10.9454|10.9454|10.9454|11.0836|11.3964|14.0176|14.2585|15.6624|16.0814|17.716|17.9077|19.5896|20.4597|21.144|21.7438|22.4856|22.5501|22.9836|23.6012|24.8828|25.0038|25.7549|27.6946|28.384|28.4239|28.5787|28.9265|29.2549|29.9576|30.8781|31.2205|32.5937|33.93|33.9607|34.1839|35.332|36.2245|36.638|36.8801||
2022-02-13 16:14:32|russ2000_1251|CPF|shares_outstanding|0|||||||||||||0.5032|0.5032|0.5032|0.9882|0.9882|0.9882|0.9882|0.9882|1.1113|1.1113|1.1113|1.1113|1.119|1.3413|1.3772|1.3819|1.3822|1.3822|1.3827|1.3858|1.3866|1.388|1.3924|1.4307|1.4321|1.4329|1.4329|1.4335|1.4354|1.4412|1.442|1.4429|1.4437|1.444|1.4443|1.4443||||1.452||||1.4539||||1.4601||||1.3487||||1.2741|1.2313|1.2112|1.2017|1.1685|1.1352|1.136|1.0914|1.0956|1.0966|1.0995|1.1001|1.104|1.1046|1.1054|1.1074|1.1093|1.1102|1.1123|1.4014|1.9499|2.0936|2.0974|2.0976|2.1004|2.1018|2.1027|2.1152|2.1196|2.1203|2.0996|2.0609|1.9835|1.9801|1.9811|1.9814|1.9818|1.9823|1.9826|2.0918|2.0918|2.0947|2.0947|2.0943|2.1064|54.6928|41.7388|41.7491|41.7491|41.747|41.8679|41.8596|41.867|41.9383|42.089|42.0912|42.1076|38.7232|35.9011|35.9032|35.2337|34.7971|31.5016|31.3306|31.3615|31.1643|31.0369|30.8306|30.7962|30.7012|30.5148|30.1887|30.0242|29.7071|29.49|29.2704|28.9677|28.723|28.5678|28.4413|28.2893|28.1154|28.1542|28.1798|28.1833|28.2825|28.2189|27.9996|27.7141|
2022-02-13 16:14:36|russ2000_1252|CTRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2459|22.2622|31.2512|31.3413|31.3068|47.651|47.6647|57.4548|57.5489|57.7419|64.8164|72.6|75.467|75.4727|75.4782|75.522|78.5507|83.3532|86.4|88.3983|95.5825|95.5573|95.1033|95.1963|95.7113|95.7367|95.2158|95.9811|96.2967|96.2967||
2022-02-13 16:14:38|russ2000_1253|ARC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9087||||35.51|43.9312|43.9312|44.3148|44.5988|44.5988|44.9846|45.262|45.3461|45.4908|45.554|45.5586|45.1141|45.1151|45.2071|45.6735|||||45.665|45.6701|45.7222|45.7245|45.7358|45.7455|46.215|46.236|46.235|46.23|46.287|46.285|46.262|46.251|46.316|46.316|46.32|46.639|46.682|46.721|46.723|46.962|46.987|46.992|47.029|46.474|46.008|45.975|45.988|46.331|46.44|46.451|45.266|45.262|45.671|45.79|45.818|46.269|46.066|45.887|45.228|43.469|43.843|43.863|42.792|42.733|43.298|43.125||
2022-02-13 16:14:40|russ2000_1255|MSEX|shares_outstanding|0|||||5.1494|5.1494|5.1494|5.8371|5.8371|5.8571|5.8731|5.917|5.917|5.949|5.949|5.977|5.977|5.989|5.989|6.033|6.033|6.045|6.061|6.073|6.093|6.1049|6.1169|6.089|6.1289|6.8406|6.8646|6.9085|6.8926|6.9085|6.9085|7.0025|7.0525|7.1244|7.1544|7.7781|7.7981|7.8181|7.8881|7.954|7.974|8|8.034|8.058|8.086|8.1399|8.2199|8.2699|8.2978|8.2978|8.3758|8.4058|8.4318|8.4598|8.5057|8.5337|8.6057|8.6857|8.7336|9.7891|9.8131|9.8331|9.8851|9.8851|10.0227|10.0394|10.0589|10.092|10.1145|10.1322|10.1424|10.2123|10.2122|10.3045|10.3266|10.3565|10.4136|10.4796|10.5235|10.5669|10.5889|11.3109|11.3272|11.3774|11.3774|11.4193|11.4997|11.5845|11.6032|11.6197|11.6386|13.1844|13.1878|13.2034|13.2332|13.246|13.262|13.282|13.3907|13.404|13.4291|13.447|13.469|13.519|13.557|15.508|15.53|15.566|15.587|15.611|15.633|15.682|15.703|15.73|15.752|15.795|15.814|15.844|15.917|15.963|15.985|16.055|16.107|16.124|16.14|16.161|16.21|16.225|16.24|16.279|16.288|16.296|16.303|16.336|16.345|16.352|16.358|16.392|16.398|16.403|16.451|16.5541|16.67|17.434|17.439|17.464|17.469|17.473|17.478|17.49|17.493||
2022-02-13 16:14:43|russ2000_1257|STFC|shares_outstanding|0|||||||||||||||||||||||||||||34.962|34.962|34.962|23.988|34.062|35.142|34.962|35.076|35.08|35.22|35.22|35.34|35.34|35.464|35.464|35.568|35.568|35.686|35.686|35.79|35.83|35.934|35.938|36.032|36.062|36.174|36.174|36.272|36.304|36.412|36.436|36.684|36.702|36.76|41.933|42.027|42.058|40.879|39.793|38.321|38.369|38.4715|38.4689|38.5547|38.696|38.8119|38.867|38.9371|38.9803|39.0255|38.9679|39.0013|39.1626|39.2793|39.3365|39.559|39.7|40|40|40.1|40.3|40.4|40.4|40.5|40.7|40.8|41|41|41.1148|41.1789|40.9223|40.5|39.8|39.4|39.5||39.6208|39.7|39.7|39.8|39.9|40|40|40.1|40.1|40.2|40.2|40.3|40.3|40.4|40.4|40.5|40.5|40.6|40.6|40.7|40.8|40.9|40.9|40.9|41|41.1|41.1|41.3|41.4|41.6|41.6|41.8|41.9|42.1|42.2|42.4|42.7|42.9|43|43.2|43.3|43.5|43.5|43.5|43.7|43.8|43.8|43.8378|44|44.1|44.4||
2022-02-13 16:14:47|russ2000_1259|ATRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4031|19.4031|19.6929|23.9119|24.1517|28.3261|28.4588|28.5826|28.7059|28.8421|28.933|29.109|29.904|30.5959|30.7303|43.893|45.334|45.645|45.951|46.307|46.883|54.125|56.806|58.94|74.3079|77.2202|83.372|84.075|84.754|88.3874||
2022-02-13 16:14:48|russ2000_1260|GLDD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3273|58.4598|58.4598|58.4598|58.4598|58.4668|58.4788||58.4842|58.5045|58.5099|58.542|58.5599|58.672|58.7216|58.7704|58.8136|58.9152|58.9604|58.9994|59.1108|59.2204|59.2744|59.359|59.391|59.471|59.625|59.67|59.784|59.955|60.136|60.17|60.379|60.521|60.447|60.431|60.656|60.748|60.937|60.962|61.272|61.405|61.576|61.619|62.207|62.305|62.452|61.619|63.323|63.769|63.916|64.283|64.795|64.947|64.645|65.023|65.62|65.654|65.737||
2022-02-13 16:14:50|russ2000_1261|KBAL|shares_outstanding|0|||||42.732|22.396|42.732|42.752|42.936|22.668|42.952|42.872|42.872|42.732|42.732|42.732|42.732|42.66|42.66|42.432|42.4|42.4|42.4|42.4|42.4|42.39|43.024|43.024|42.392|42.39|42.352|42.29|42.292|42.29|42.29|42.29|42.318|42.464|42.466|42.35|42.712|42.348|42.024|42.328|42.328|42.348|42.31|42.13|42.08|42.304|41.918|41.812|41.812|41.622|41.578|41.404|41.394|41.43|41.508|41.545|41.372|41.212|40.691|40.636|40.335|40.326|40.385|40.461|40.1967|39.232|39.2594|39.2673|39.273|37.983|38.0495|38.0545|38.046|38.026|38.063|38.068|38.076|38.076|38.099|38.1105|38.1105|38.435|38.454|38.469|38.774|38.767|38.191|38.209|38.209|38.219|38.356|38.769|38.7972|38|36.9175|36.931|36.947|36.9656|37.0405|37.0678|37.2858|37.286|37.327|37.346|37.609|37.612|37.711|37.738|37.75|37.75|37.88|37.896|37.901|37.901|38.076|38.079|38.08|38.081|38.434|38.434|38.438|38.438|38.858|38.869|38.558|37.914|37.416|37.424|37.439|37.513|37.383|37.227|37.236|37.298|37.468|37.476|37.088|37.124|37.048|36.701|36.712|36.812|36.937|36.878|36.818|36.913|36.973|36.922|36.826|36.875|36.607|36.599|
2022-02-13 16:14:53|russ2000_1263|IBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4697|12.065|12.0769|12.3302|12.5929|16.3707|16.3703|17.0327|17.1198|17.1084|17.1114|18.3992|18.4615|18.476|18.4886|18.8703|18.9252|27.7901|27.8049|28.2549|28.363|30.4684|30.4776|30.6006|43.6658|42.9538|42.9526|42.9502|43.0418|43.0411|43.2448|43.1371|43.1933|43.1806|42.9417|42.7562|
2022-02-13 16:14:55|russ2000_1264|CALX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2975|||||36.382|37.339|37.341|38.712|45.267|46.703|47.29|47.8252|47.8654|48.1998|48.4179|48.8989|48.903|49.5364|49.7735|50.225|50.3216|50.9104|51.1227|51.6283|51.8029|52.0899|51.1776|49.5093|47.7808|48.7301|48.7886|49.3923|49.6244|50.275|50.382|51.509|51.717|53.052|53.125|53.955|54.164|55.443|55.494|56.448|56.628|58.1425|61.77|62.122|62.8549|63.4962|63.7562||
2022-02-13 16:14:57|russ2000_1265|RAIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5327|12.5327|12.5327|12.5703|12.5703|12.6272|12.6265|12.6815|12.2551|12.1637|11.8134|11.8134|11.8548|11.8949|11.893|11.9205|11.923|11.9501|11.9509|11.9408|11.9327|11.9362|11.9312|11.9412|11.9483|11.9562|11.9544|11.9514|11.9647|11.9784|11.9806|11.9795|12.0248|12.0404|12.0464|12.0494|12.056|12.067|12.0655|12.0658|12.1116|12.3325|12.328|12.3295|12.3619|12.3873|12.3845|12.3799|12.4203|12.4283|12.3957|12.3947|12.4441|12.4638|12.4636|12.4596|12.5964|12.6287|12.6886|12.6868|13.1666|13.3192|13.2778|15.5338|15.5869|15.5342|15.7249||
2022-02-13 16:14:59|russ2000_1266|CVEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8909|8.8924|8.8934|8.9435|8.9549|8.9554|8.9559|8.9737|9.007|9.0082|9.0086|11.0007|11.0207|11.0215|11.0218|11.2424|13.9965|13.9975|13.8276|14.1084|14.1276|14.129|14.1296|14.216|14.2148|14.2151|14.2152|14.2929|14.3163|14.3078||
2022-02-13 16:15:00|russ2000_1268|PEBO|shares_outstanding|0|||||||||||||||||||||||||||||||||5.8104|5.7978|5.7923|5.894|5.8857|6.7126|6.4964|6.7349|6.1258|7.0726|7.065|7.0244|7.0016|7.0004|7.0004|7.0042|6.9801|6.9573|6.937|6.8369||||7.9456||||8.8582|||||8.8143|||8.3276|8.2772|8.2932|8.2588|8.258|8.3602|8.3132|8.2193|8.2419|8.2698|8.2721|8.2988|9.83|10.0302|10.6659|10.6329|10.6038|10.5004|10.6025|10.4264|10.4351|10.3939|10.4119|10.4878|10.519|10.5435|10.6004|10.6646|10.652|10.5197|10.4751|10.3719|10.2967|10.2954|10.3046|10.3246|10.3339|10.4572|10.3589|10.3714|10.3746|10.4081|10.4233|10.4385|10.4573|10.4745|10.4781|10.4894|10.5071|10.5215|10.527|10.5344|10.548|10.5681|10.5832|10.5968|10.6058|10.6576|10.9264|14.1503|14.8367|18.3188|18.334|18.3431|18.3445|18.1032|18.1318|18.1414|18.2001|18.2121|18.2441|18.2448|18.2874|18.3264|19.4906|19.55|19.5231|19.6817|20.696|20.6554|20.652|20.2967|19.8746|19.6685|19.564|19.6296|19.6032|28.2068|28.237|
2022-02-13 16:15:03|russ2000_1269|TTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1270|AREX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1271|RIGL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0894|4.1001|4.1616|4.173|4.1924|5.0334|5.052|5.0605|5.078|5.1085|13.1676|14.7839|14.8285|18.21|18.2623|18.6685|19.6613|19.8657|19.9319|24.1544|24.8147|24.8331|24.9285|25.0734|25.1807|30.2054|31.0209|31.0431|31.3818|36.4726|36.5694|36.5842|36.7009|36.7009|36.8086|51.8219|51.9561|51.9691|52.1104|52.1452|52.2712|52.2791|71.203|71.2332|71.3791|71.4512|71.5951|71.7601|87.1406|87.1406|87.4303|87.4303|87.5243|87.5313|87.7927|87.7927|88.0414|88.0485|88.5042|88.5259|90.5546|90.5563|94.5896|98.9372|99.2694|122.4308|123.8392|145.208|146.8149|147.3691|166.4434|166.6405|167.1715|167.1791|167.6044|167.609|167.9878|168.5695|168.9176|168.9434|169.3168|170.1306|170.8425|170.9697||
2022-02-13 16:15:07|russ2000_1272|CMLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3541|4.3957|4.3957|4.3957|4.3957|4.4018|4.402|4.4024|4.3974|4.4038|7.7907|7.7909|7.8416|7.966|7.9866|8.1563|8.2615|8.7331|8.7389|8.7408|8.6186|8.6402|8.6426|8.0067|7.7265|7.4964|5.4348|5.3412|5.3243|5.3944|5.3976|5.3937|5.4444|5.4946|5.4757|5.3112|5.162|5.2124|5.0525|10.2064|10.2045|10.2539|10.2549|10.2562|10.2515|10.3177|10.3215|27.3723|29.5754|29.8131|31.4592|35.8084|35.8847|36.008|36.3606|36.9824|40.844|30.6743|29.5437|29.5893|29.6922|29.7245|29.7759|29.7913|29.827|29.8697|29.8697|29.8697|29.3064|29.3064|29.3064|29.3064|29.3064|29.3064|16.3054|16.4684|16.5557|16.7694|17.0254|17.5313|17.6083|17.842|20.318|20.347|20.378|20.4456|20.4858|20.5029||
2022-02-13 16:15:08|russ2000_1273|MED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2765||||4.4002||||5.4823|||5.5245|5.5245|5.5245|5.5245|6.5245|6.5245|6.5245|6.5245|6.5645|6.5645|9.3157|6.833|7.2047|8.9046|9.3157|10.065|10.4826|10.6501|10.9656|10.9865|11.0011|12.1735|12.1735|12.7718|12.5719|13.1527|13.2079|13.3037|13.3827|13.669|13.6691|13.7091||13.8141|13.5624|14.3322||14.586|15.221|15.3839|15.0311|15.0361|15.0507|15.0527|15.4311|15.4311|15.4502|15.4502|15.5102|15.526|15.526|15.526|13.7674|13.8091|13.863|13.8843|13.1156|13.1316|12.7184|12.0583|12.0758|12.1247|12.0232|11.7589|11.7968|11.836|11.848|11.848|11.871|11.927|11.93|11.93|11.971|12.063|11.951|11.956|11.868|11.898|11.862|11.612|11.764|11.781|11.756|11.768|11.772|11.763|11.731|11.616||
2022-02-13 16:15:11|russ2000_1274|EBF|shares_outstanding|2||||24.006|24.019|23.273|23.159|23.078|23.078|23.124|23.091|22.916|22.958|22.547|22.547|22.201|22.561|22.201|22.201|20.568|20.573|20.568|20.546|19.856|19.938|24.138|19.938|19.582|19.015|18.895|18.328|18.291|18.198|18.225|18.225|18.235|18|17.319|17.19|17.199|16.799|16.759|16.759|16.437|16.441|16.441|16.44|16.44||||14.7446||||14.8164|16.438|16.438|16.438|16.438|16.438|16.138|16.253|16.253|16.253|16.253|16.392|16.1918|16.1918|16.2534|16.2708|16.2708|16.2707|16.2731|16.2729|16.2729|16.2729|16.2772|16.2789|16.333|16.3324|16.3627|16.3636|16.3932|16.4205|16.4307|25.413|25.418|25.4517|25.4546|25.464|25.4791|25.4806|25.5544|25.5563|25.5855|25.5857|25.653|25.653|25.6622|25.6758|25.6963|25.8533|25.8823|25.8823|25.7299|25.7299|25.7614|25.8185|25.8293|25.8323|25.8559|25.9035|25.9199|25.9199|25.9238|25.9541|25.9632|25.9642|25.9687|26.0242|26.0354|26.0403|25.9222|25.9832|25.9027|25.5749|25.5385|25.6164|25.6164|25.6164|25.6164|25.8994|25.7957|25.4083|25.3666|25.2608|25.2637|25.2635|25.2642|25.307|26.1655|25.9687|25.9563|25.9774|25.9588|25.9172|25.9172|25.9548|25.9641|25.9126|25.9498|25.9548|26.0472|25.9452||
2022-02-13 16:15:15|russ2000_1275|GOGL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7992||3.7992|3.7992|3.7992|3.7992|3.7992|4.1246|5.4268|5.4268|5.4268|5.4268|5.4268|5.4268|5.4293|5.4293|5.4293|5.4371|5.4371|5.4371|6.7702|6.7812|10.9137|17.8012|17.8012|38.3646|37.5025|37.5025|37.5025|105.9458|105.9482|105.9452|105.9652|114.573|129.523|132.373|142.1977|144.2477|144.2477|144.2477|143.8277|143.7027|143.5277|143.4027|143.2777|143.2777|143.2777|143.2777|143.3277|197.7052|200.4156|200.4356||
2022-02-13 16:15:18|russ2000_1277|AVD|shares_outstanding|0|||||||||||||21.1046|21.1046|21.1046|21.1046|21.0909|21.0909|21.0909|21.0909|22.0579|22.0579|22.0579|21.7463|21.9381|27.5724|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.5455|22.5455|22.5455|22.5455|22.4256|22.3297|22.2258|24.4125||||24.2746||||24.2722||||24.127|26.0663|||23.765||23.6967|23.2639|22.6072|22.961|22.915|22.923|22.9141|22.9273|23.2682|23.2694|23.3216|23.31|23.8334|23.8501|23.9161|23.9239|23.9654|24.2556|24.3083|24.325|24.3779|24.3872|25.9897|26.0601|26.1044|26.1275|26.2171|26.3456|26.3937|26.424|26.4795|26.5952|26.9302|26.9489|27.0724|27.1045|27.151|27.3146|27.3335|27.3737|27.3985|27.4749|27.5421|27.5669|27.5802|27.5841|27.8221|27.8976|28.0558|28.4561|28.6129|28.6614|28.6871|28.7121|28.7403|29.0778|29.1034|29.0998|29.112|29.1666|29.1732|29.1876|29.1457|29.338|29.3566|29.3691|29.7633|29.7615|29.786|29.7912|30.2183|30.2929|30.3065|29.8498|30.1335|30.1432|30.1749|30.1726|30.1274|30.168|30.276|30.8614|30.8133|31.2006|30.9116||
2022-02-13 16:15:21|russ2000_1278|AERI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2057|23.2855|23.3286|23.8668|23.9677|24.0186|25.2757|25.4992|26.2907|26.4585|26.5184|26.6496|33.3762|33.4586|33.6347|36.3375|36.4268|36.9476|39.5031|39.8394|45.4512|45.4789|45.922|45.9494|45.999|46.4647|46.4762|46.5133|46.8283|46.8216|46.8938|46.9944|47.1797||
2022-02-13 16:15:23|russ2000_1279|AT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.404|60.5101|60.5101|66.6345|67.1182|68.5304|68.6397|68.9971|113.5262|113.6806|113.6817|119.2947|119.4469|119.7834|119.9012|120.0449|120.2058|120.5869|120.7129|120.8066|121.3236|121.748|122.0071|122.1181|122.1531|122.0835|120.683|117.0293|114.6499|115.2295|115.2809|115.212|115.212|112.979|111.6669|110.2819|108.3417|109.689|109.3817|109.3796|108.6753|105.5023|91.9523|||||||
2022-02-13 16:15:23|russ2000_1280|BIOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:24|russ2000_1282|RMAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.108|11.608|11.608|11.5775|11.5925|11.768|12.0316|12.3291|12.3396|17.5844|17.5844|17.6457|17.6457|17.6525|17.6834|17.697|17.697|17.697|17.7333|17.7462|17.7462|17.7544|17.8079|17.8091|17.8357|17.8382|18.124|18.124|18.3721|18.3907|18.7192|18.7197|18.8062||
2022-02-13 16:15:25|russ2000_1283|SHAK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3081|12.0581|12.0581|15.2134|19.7893|21.7002|23.3443|24.5978|25.1514|25.6819|25.9399|26.1611|26.5275|27.6276|28.1063|29.3714|29.5208|29.6982|30.5577|33.652|34.4173|34.5234|38.2365|38.2801|38.7178|39.1032|39.1344|39.1394||
2022-02-13 16:15:26|russ2000_1284|STAA|shares_outstanding|0|||||||||||||||||||||2.347|2.347|2.347|2.501|2.708|2.708|2.708|2.762|4.214|4.214|4.214|4.056|4.214|4.214|4.214|9.285|8.876|9.286|9.942|12.108|12.113|12.269|12.402|12.466|12.801|12.473|12.619|12.704|12.733|12.731|12.656|12.784|12.858|12.876|13.045|13.071|13.076|13.102|13.184|13.246|13.267|13.278|13.995|13.995|14.098|14.098|14.122|14.752|14.7523|14.9939|15.2537|16.9488|16.954|16.966|16.966|17.158|17.163|17.161|17.19|17.205|16.962|18.228|18.379|18.403|18.411|20.494|20.602|20.664|20.691|24.796|24.798|24.919|24.982|25.245|25.534|25.618|29.3063|29.374|29.374|29.488|29.488|29.486|29.4965||30.018|34.693|34.729|34.747|34.8667|34.806|34.837|35.084|35.4956|35.6701|35.932|36.041|36.244|36.275|36.323|36.423|36.432|36.628|36.955|37.911|38.3761|38.5933|38.6537|38.429|38.7976|39.8045|39.8887|39.887|40.1857|40.4314|40.607|40.732|40.889|41.109|41.156|41.383|41.592|41.877|44.104|44.195|44.447|44.534|44.606|44.822|45.105|45.5146|46.1098|46.448|46.8951|46.8951|47.6003||
2022-02-13 16:15:30|russ2000_1285|NANO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1286|LTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1287|AXAS|shares_outstanding|0||||||||||||||||||||||||||||||||||0.0228|0.0228|0.049|0.049|0.049|0.0674|0.0682|0.0682|0.0745|0.0771|0.2101|0.212|0.212|0.2226|0.2231|0.2235|0.2235|0.2235|0.29|0.29|0.2902|0.2902|0.2866|0.5305||||0.5653||||0.5549|||1.1298|1.138|1.1316|1.1297|1.1297|1.13|1.2994|1.499|1.499|1.499|1.499|1.499|1.499|1.7815|1.7742|1.7818|1.7929|1.8095|1.8124|1.8136|1.8299|1.8887|1.8917|2.0996|2.1003|2.1276|2.1298|2.1302|2.1363|2.1439|2.438|2.4463|2.451|2.4527|2.4602|2.4629|2.4811|2.4894|2.4917|2.495|3.8116|3.8118|3.8185|3.8189|3.8116|4.5835|4.587|4.6081|4.6131|4.6164|4.6168|4.6195|4.6367|4.6367|4.64|4.6419|4.6453|4.6838|5.2673|5.2689|5.3093|5.3096|5.3093|5.3173|5.3173|5.3194|6.7568|6.7544|6.7547|8.1923|8.1925|8.2945|8.2945|8.2941|8.3356|8.3305|8.3357|8.3568|8.4226|8.42|8.4181|8.4035|8.4035|8.4035|8.4219|8.4219|8.4219|8.4219||
2022-02-13 16:15:34|russ2000_1289|KODK|shares_outstanding|0|||||370.549|370.549|370.549|349.686|349.686|342.129|338.61|338.381|338.345|338.68|338.363|338.88|338.675|339.05|338.907|324.371|324.371|324.371|324.2|324.414|324.167|324.238|324.414|324.577|324.439|324.464|324.467|324.638|324.638|324.7|324.7|324.933|324.978|324.978|324.978|325.916|326.7|327.896|329.598|330.566|332.646|339.187|339.685|339.7567|340.043|341|342.107|345.8894|339.586|336.913|333.247|331.8419|329.021|325.807|324.901|323.0669|322.686|322.778|323.95|322.7984|321.71|316.495|315.604|310.4209|309.7836|307.8947|300.1692|290.4843|290.0476|290.7688|290.9293|290.9297|291.7409|291.7497|291.7691|285.9332|286.487|286.5202|286.5739|286.5807|286|286|286.6793|286.6969|287.094|287.2012|287.2007|287.2233|287|287|287|287.3331|287.6907|287.9267|287.9765|288.1459|288.2137|288.1934|268.4603|268.1965|268.1915|268.2016|268.1893|268.6305|268|268|268.8766|268.899|269|269|270|271.3799|272|272|272|272.3739|273|273|41.7532|41.6|41.7|41.7|41.9|41.9|41.9|41.7|41.7|42.0776|42.1|42.2|42.3|42.4|42.4|42.5|42.6|42.6|42.6|42.7|42.7|42.8|43|43|43.1|43.2|43.7|43.7|77.259|77.2|78.5|78.5|78.6||
2022-02-13 16:15:36|russ2000_1290|SAGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9619|25.5863|25.6218|25.6946|28.6254|28.7889|28.8235|32.0381|32.0734|37.1651|37.2222|37.3067|37.4231|37.5246|42.0029|46.4583|46.6038|46.8306|46.8883|51.0342|51.4691|51.816|51.8772|51.9178|51.935|52.0228|58.3084|58.4068|58.7704|58.8324||
2022-02-13 16:15:37|russ2000_1291|UIHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5489|10.5489|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.3618|10.3618|10.3618|10.3618|10.3618|10.4488|15.4488|16.1988|16.2027|16.207|16.2093|20.8475|20.8401|20.9051|20.9044|21.4704|21.529|21.5278|21.5243|21.5949|21.6425|21.6437|21.6466|21.7266|42.741|42.741|42.7531|42.7459|42.8222|42.9106|42.9846|43.0087|43.2312|43.2345|43.0281|42.9434|43.0684|43.0804|43.0759|43.1472|43.228|43.2074||
2022-02-13 16:15:39|russ2000_1292|TRC|shares_outstanding|0|||||13.2889|13.2889|13.2889|13.2889|13.2994|13.2994|13.31|13.3289|13.3184|13.3289|13.3384|13.3437|13.3405|13.3616|13.3616|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3629||||13.3629||||13.3629||||13.3669||||13.3724||||13.3787|13.3882|13.3945||15.0582|15.0867|15.0867||15.1373|15.1529|15.1529||15.2137|15.2854|15.2986||15.3356|16.666|16.6476|16.8856|17.3229|17.0094|17.3935||17.4444|17.1392|17.2583|17.6894|17.7039|17.8063|17.807|17.8215|17.8215|17.8731|17.8977|17.9102|17.9189|17.9189|17.9199|17.9329|18.0298|20.3264|20.3502|20.3489|20.4204|20.5748|20.5822|20.5841|20.6227|20.6826|20.6938|20.6976|20.745|20.7495|20.7543|21.1893|21.209|21.2137|21.2232|21.265|21.2826|21.2908|21.2988|21.3182|21.3473|21.3571|21.3736|21.4441|21.4806|21.4925|21.5008|25.8948|25.9498|25.9529|25.9603|25.9721|26.021|26.0334|26.0415|26.0968|26.2125|26.2219|26.2293|26.2768|26.3361|26.3439|26.3522||
2022-02-13 16:15:43|russ2000_1293|WSR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.687||5.687|5.687||||||5.687|5.6712|5.6712|5.6712|10.9812|10.9824|11.4379|11.8951|12.0248|16.8396|16.9431|17.0243|17.053|17.3419|21.9437|21.9624|22.6839|22.8212|22.8357|23.2645|26.9783|26.978|26.9915|27.4265|28.138|29.2185|29.4686|29.8715|38.5265|38.5245|39.2218|39.1795|39.7438|39.7721|39.778|39.8287|40.1367|40.5176|41.4921|42.135|42.3436|42.3533|42.3913|42.5791|45.6928|48.8396||
2022-02-13 16:15:45|russ2000_1294|AGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1296|4.1326|4.1347|4.5527|4.5674|4.5727|4.8328|4.8358|5.511|5.5128|5.5128|5.5189|6.5618|6.5787|6.5797|6.5871|7.5104|7.5146|7.5812|7.5894|7.594|7.594|7.5986|7.5986|7.6352|7.6352|7.6406|7.6406|7.6482|7.6531|7.9251|7.9252|9.4422|10.9567|11.0451||11.131|13.075|14.996|14.9591|15.1992|16.4488|16.5011|18.6042|18.8857|19.011|21.3368|21.4915|22.7444|23.875|24.5846|24.6016|25.3027|28.6328|35.2284|36.3477|62.2306|62.6522|62.6845|62.7201|70.8362|84.2575|84.6462|86.3907|86.5296|86.9124|87.1155|87.7949|98.7026|99.6026|99.7433|101.7061|103.281|111.1984|118.3527|119.9963|134.206|137.2592|137.3574|137.8181|163.3043|171.4175|189.157|196.091|217.8616|225.2629|247.5118||
2022-02-13 16:15:48|russ2000_1295|SRDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.432|14.398|14.428|14.49|14.606|14.806|15.404|15.492|15.6056|15.6499|16.556|16.621|16.7288|16.746|16.7605|16.7861|16.9646|17.2237|17.2716|17.2985|17.3594|17.4314|17.4394|17.466|17.4986|17.5243|17.5367|17.6144|18.2893|18.332|18.5358|18.5518|18.7123|18.7642|18.8305|18.3934|17.9596|17.9953|18.165|18.2732|18.2336|18.1972|18.0303|17.6671|17.4696|17.4685|17.4715|17.4733|17.4163|17.4153|17.4236|17.4886|17.5193|17.5255|17.5314|17.5279|17.5432|17.5445|14.6568|14.6624|14.5692|14.2731|13.8914|13.6225|13.585|13.5946|13.6065|12.9384|13.0078|13.0224|12.9452|12.996|13.0127|13.041|13.2084|13.2685|13.277|13.1103|13.095|13.1956|13.2471|13.3481|13.3976|13.4821|13.4887|13.4903|13.5041|13.5931|13.6095|13.6452|13.672|13.739|13.868|13.872|13.899|13.975|
2022-02-13 16:15:51|russ2000_1298|XOMA|shares_outstanding|0|||||0.0281|0.0281|0.0281||0.0281|0.0281|0.0281||0.0281|0.0281|0.0291|0.0291|0.0291|0.0337|0.0346|0.0291|0.0353|0.0353|0.036|0.0362|0.0362|0.0366|0.037|0.0446|0.0458|0.0494|0.0494|0.0495|0.0499|0.0713|0.0714|0.0714|0.0715|0.0715|0.0715|0.0716|0.0716|0.0716|0.0716|0.0716|0.0716|0.0739|0.0739|0.0739|0.0748|0.0752|0.0818|0.091|0.1053|0.1114|0.1139|0.132|0.1321|0.1323|0.1323|0.133|0.136|0.1417|0.1496|0.1568|0.1674|0.1724|0.1852|0.1944|0.2179|0.2182|0.22|0.2204|0.2207|0.2332|0.2337|0.234|0.2343|0.2344|0.2345|0.2393|0.2397|0.24|0.2771|0.28|0.281|0.2821|0.2852|0.2853|0.2875|0.2876|0.2876|0.2877|0.318|0.3247|0.3252|0.3515|0.439|0.4392|0.4395|0.4399|0.441|0.4411|0.4414||0.4741|0.5486|0.6631|0.6768|0.8708|0.8708|1.0598|1.4246|1.4759|1.61|1.6706|1.7554|3.4038|3.4054|3.4111|4.1224|4.1444|4.151|4.6351|5.2693|5.3443|5.351|5.3687|5.7946|5.8474|5.8985|5.9398|5.9523|6.0184|6.0292|6.0296|6.1141|7.5856|7.5932|8.1436|8.2492|8.3321|8.3792|8.3872|8.6907|8.7243|8.7276|8.7523|9.7586|9.7619|11.0181|11.0221|11.2288|11.2599|11.31|11.3112||
2022-02-13 16:15:55|russ2000_1299|ATRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3919||||1.4143||||1.4247||||1.4247|1.4271|1.4292|1.4303|8.7888|8.9537|8.9731|9.1612|9.1612|9.7903|9.7982|10.7769|11.8875|12.1846|19.7863|19.8313|37.8988|37.9768|39.9134|40.4184|40.4936|41.9936|42.3795|43.0195|52.7855|53.0946|53.0946|53.3196|54.2335|65.5297|65.5297|65.5297|66.6547|67.9797|67.9797||68.0497|68.2095|81.7101|81.7995|82.3928|83.4427|83.7776|84.1579|87.8039|103.0611|103.5093|103.5456|103.9634|106.6309|109.7342|125.949|126.1709|127.0534|127.2302|128.7406|129.938|130.3006|131.5928|131.7434|131.7511|154.8067|154.8285|154.8485|154.9277|155.0582|155.0864|155.1677|155.4479|156.3323|156.4259|156.6745|156.821|157.437|157.521|159.721|162.528|163.053|163.204|165.221|165.56|166.085|166.672|166.836|168.798|169.584|170.042||
2022-02-13 16:15:57|russ2000_1300|MBWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4895|3.4895|3.4895|3.4895|3.4791|3.4888|3.4888|3.4874|4.1813|4.1813|6.3441|6.2672|6.5832|6.5839|6.5839|6.5812|6.5859|6.5914|8.0526|8.2726|8.2952|8.307|8.3081|8.3262|8.3491|8.3563|8.3651|8.3686|8.3723|8.4147|8.4196|8.4233|8.9006|8.4772|8.4806|8.5272|8.5297|8.5305|8.5325|8.5927|8.5976|8.591|8.5909|8.5925|8.5933|8.5943|8.5966|8.598|8.6011|8.6058|8.6051|8.6054|8.6085|8.6108|8.6351|8.7063|8.7054|8.707|8.7075|8.7391|8.7386|16.8392|16.8626|16.9768|16.8994|16.5715|16.2792|16.3587|16.2322|16.2711|16.2967|16.4167|16.4691|16.4809|16.4903|16.5921|16.5985|16.6093|16.6165|16.5343|16.421|16.4404|16.3327|16.4251|16.2052|16.2306|16.2431|16.3305|16.2191|16.0072|15.7177|15.8399|
2022-02-13 16:16:01|russ2000_1301|DHX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.961|62.0129|62.1727|62.1734|62.1928|62.2099|62.2099|62.2099|62.473|62.483|62.502|62.737|62.93|62.951|64.876|66.472|65.952|66.394|65.07|64.674|62.698|59.99|58.958|59.875|59.124|57.102|54.634|54.753|53.682|53.591|54.142|54.961|54.098|53.151|52.622|52.061|50.202|50.144|49.591|50.603|50.417|50.265|50.48|51.708|53.743|53.188|53.396|54.945|55.128|54.047|53.918|54.077|52.935|52.694|51.22|52.16|51.44|49.868||
2022-02-13 16:16:04|russ2000_1302|KIRK|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8728|18.8754|18.9104|18.9611|19.0907|19.1289|19.166|19.1973|19.2373|19.26|19.2624|19.2969|19.3318|19.3392|19.3436|19.5701|19.5828|19.6149|19.6271|19.6344|19.6613|19.6808|19.5851|19.6147|19.6259|19.6369|19.6533|19.6697|19.7064|19.7096|19.7491|19.8037|19.882|19.8913|19.911|19.9178|20.2161|19.5424|18.3607|18.1702|17.0616|17.0706|17.0781|17.0857|17.2483|17.2824|17.3043|17.3094|17.3178|17.1629|17.1279|17.3143|17.2941|17.1665|15.7747|15.7827|15.8909|15.8998|15.9066|15.9166|16.0112|16.0024|15.9772|15.7547|15.7418|14.8582|14.5048|14.2741|13.8902|13.8975|13.9558|14.0145|14.2481|14.2556|14.2922|14.2884|13.8051|13.0074||
2022-02-13 16:16:07|russ2000_1303|IMMU|shares_outstanding|0|||||||20.11|20.11|20.11|20.11|20.55|20.55|20.55|20.55|20.55|20.55|20.55|22.003|22.047|22.047|22.047|22.047|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.099|25.712|25.82|28.126|28.146|28.153|29.957|29.968|30.04|30.05|30.052|30.055|30.055|30.055|30.055|30.08|30.625|32.728|32.777|33.829|34.305|34.88|35.52|35.989|36.297|36.363|36.365|36.819|37.586|37.586|37.888|37.888|37.888|37.888|46.26|49.2776|49.3291|49.4799|49.5086|49.5254|49.5339|49.5394|49.6813|49.7385|49.8774|49.8774|49.8782|49.8782|49.8782|49.8832|49.8832|49.8907|49.8937|54.0383|54.0731|54.0731|54.0731|54.0731|54.6284|56.793|57.5033|57.5033|57.893|75.0117|75.0622|75.1072|75.0724|75.0724|75.0724|75.0764|75.1378|75.1378|75.1378|75.2368|75.2548|75.2616|75.2966|75.3113|75.3439|75.3627|75.4631|75.4777|75.5195|75.5316|75.5971|75.6925|75.7|82.7208|82.8064|83.1188|83.2622|83.4768|93.0788|93.1231|93.2115|93.4448|94.5119|94.64|94.7072|94.8013|95.8326|95.9429|105.9916|109.5699|110.3099|152.0206|161.2683|167.2212|186.7664|187.079|190.4111|191.3897|191.8527|191.8761|212.4097|213.8099|230.9538|231.1567||||||
2022-02-13 16:16:08|russ2000_1305|DCO|shares_outstanding|0|||||4.874|4.906|4.913|4.921|4.916|4.921|4.966|5.024|5|5.024|5.024|4.913|4.937|4.913|4.913|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.957|4.966|4.979|4.979|4.99|4.999|5.007|5.022|5.031|5.046|6.654|6.676|6.676|6.676|6.691|6.691|6.691|6.693|6.693|6.693|6.699|6.7|6.706|7.274|8.5653|10.9425|10.9445|10.9515|10.9755|10.9865|11.1015|11.1806|11.2046|11.259|11.321|11.345|10.384|10.353|9.908|9.569|9.637|9.679|9.693|9.6045|9.6376|9.68|9.6804|9.6955|9.768|9.8366|9.8639|9.864|9.8736|9.8736|9.8738|9.902|9.9622|9.9675|10.0299|10.0421|10.0568|10.0625|10.0789|10.109|10.1856|10.2302|10.235|10.279|10.323|10.3797|10.4745|10.5493|10.5596|10.5756|10.5806|10.5116|10.4487|10.4487|10.4504|10.4504|10.4739|10.4993|10.4993|10.5071|10.5309|10.5369|10.539|10.5406|10.5588|10.5948|10.5948|10.5948|10.6036|10.6789|10.7802|10.8168|10.8563|10.8921|10.9458|10.9523|10.9649|11.0826|11.0834|11.0843|11.0976|11.167|11.1737|11.1938|11.2007|11.3194|11.3249|11.3328|11.381|11.4015|11.4096|11.4179|11.4778|11.5261|11.562|11.5727|11.6486|11.6831|11.7146|11.7282|11.8496|11.8948|11.9232||
2022-02-13 16:16:12|russ2000_1307|PETS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3698|6.385|6.385|16.385|16.36|16.36|16.36|16.36|16.36|17.1705|17.658|17.658||19.1409|19.6289|19.6336|21.8601|22.0587|23.0187|23.4187|23.4587|23.4962|23.6185|23.7286|23.9674|24.0432|24.2125|24.2162|24.3358|24.5347|24.478|24.2985|23.722|23.6794|23.7725|23.3361||22.728|22.835|22.847|22.99|22.979|22.85|22.783|22.331|21.259|20.556|20.338|20.338|20.335|20.007|20.001|20.109|20.109|20.19|20.19|20.19|20.189|20.268|20.263|20.262|20.259|20.331|20.327|20.447|20.447|20.527|20.527|20.526|20.525|20.604|20.601|20.601|20.601|20.674|20.674|20.674|20.06|20.175|20.166|20.166|20.166|20.272|20.271|20.269|20.27|20.943|20.957|
2022-02-13 16:16:15|russ2000_1308|SP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9298|20.9298|20.974|20.5894|20.4383|20.0922|20.253|20.0978|19.895|19.95|19.2114|19.0572|18.8774|18.616|18.3228|18.0757|17.8014|16.8743||15.2827|15.2728|15.3121|15.3854|15.4257|15.6204|15.6959|15.7756|15.82|15.8533|15.5891|15.4649|15.6174|15.6681|15.6681|21.8708|21.8708|21.9063|21.9063|21.9773|21.9799|21.9967|21.9981|22.1277|22.1277|22.1277|22.2229|22.3286|22.3552|22.3187|22.1371|22.3566|22.471|22.5075|22.5095|22.5427|22.6368|22.6576|22.7296|22.784|22.8536|22.8794|22.9488|22.9504|22.9971|23.0221|23.0868|23.0884|23.2054|23.2188|23.2229||
2022-02-13 16:16:18|russ2000_1310|CCRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1955|32.2117|32.2447|32.546|32.546|32.2297|32.2754|32.1754|32.1754|31.8019|31.9629|32.0324|32.059|32.2041|32.2353|32.29|32.1637|32.133|32.1|32.0797|32.0015|32.0993|32.064|31.994|31.9135|31.577|30.6564|30.6693|30.7749|30.7749|30.7749|30.8075|30.8396|31.0094|31.4265|31.1|31.1|31.1027|31.1|31.2|31.2|30.812|30.7|30.9|30.9|30.9023|30.9|31.1|31.0853|31.0853|31.1012|31.2389|31.254|31.2926|31.3078|32.2387|32.5743|31.952|32.0125|32.9847|33.0109|32.3393|35.5964|36.4943|35.7583|35.8381|35.7058|35.6059|35.5811|35.6257|35.806|35.86|35.867|35.8706|36.092|36.175|36.177|36.1773|36.495|36.962|36.964||
2022-02-13 16:16:21|russ2000_1312|VSEC|shares_outstanding|0|||||19.372|19.372|19.372|18.46|19.372|19.372|19.372|18.34|19.372|19.372|19.372|18.312|18.312|18.3|18.3|18.1|18.1|18.06|18.06|18.02|17.54|17.54|17.54|17.54|17.54|17.54|16.852|16.832|16.84|16.82|16.82|16.72|16.72|16.72|16.72|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.692|8.752|8.692|8.692|8.692|8.692|8.692|8.692|8.66|8.66|8.66|8.748|8.748|8.744|8.46|8.46|8.46|8.46|8.488|8.488|8.488|8.488||8.5035|8.5835|8.5835|8.6022|8.6018|8.7262|8.7262|8.743|8.7545|8.7545|8.7545|8.8565|8.8755|8.9|9.003|9.1068|9.1185|9.386|9.398|9.4384|9.4564|9.4844|9.4844|9.5763|9.7255|10.0097|10.0843|10.114|10.133|10.133|10.164|10.2097|10.2587|10.2637|10.2637|10.3404|10.3824|10.3844|10.3844|10.3878|10.4719|10.4758|10.4758|10.4931|10.5734|10.5734|10.5734|10.5866|10.6662|10.6662|10.6662|10.6662|10.7114|10.7114|10.7122|10.7165|10.7497|10.7497|10.7497|10.7511|10.7987|10.7987|10.7987|10.7989|10.8384|10.8384|10.8384|10.8387|10.8811|10.8811|10.8811|10.886|10.9498|10.9701|10.9701|10.9701|11.0292|11.0432|11.0432|11.055|12.6916|12.7042|12.7042||
2022-02-13 16:16:24|russ2000_1313|VNDA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9072|21.9072|21.9072|22.1285|26.5792|26.6266|26.6506|26.6527|26.6527|26.6527|26.6535||26.6535|27.1401|27.202|27.5686|27.8645|27.9996|28.0118|28.0414|28.1034|28.1034|28.1106|28.117|28.2267|28.2267|28.2267|28.2417|28.3468|28.4832|33.1901|33.3385|33.8737|33.8778|33.9011|41.4864|41.7934|42.2704|42.8153|42.8153|43.1092|43.2822|43.9305|44.0006|44.5463|44.8459|44.9227|44.9381|52.1097|52.3759|52.4007|52.4776|52.9627|53.2648|53.3332|53.5496|54.1323|54.6283|54.6897|54.8651|55.5602|55.6277|55.7087||
2022-02-13 16:16:26|russ2000_1316|OMED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:26|russ2000_1317|PFBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9902|1.9932|1.9932|2.0066|3.0163|3.0674|2.0541|2.056|2.0841|2.077|2.0485|1.9552|1.951|1.951|1.951|1.9708|1.9708|1.9708|3.1534|3.1534|3.2024|3.2007|13.0817|13.1883|13.1881|13.2228|13.221|13.221|13.2244|13.2338|13.2338|13.2346|13.2473|13.2554|13.2627|13.2807|13.4309|13.4415|13.4748|13.5035|13.7159|13.7599|13.7741|13.8849|14.0578|14.1165|14.1359|14.2329|14.5051|14.1097|14.5611|15.1223|15.3181|15.3253|15.3251|14.8508|14.7859|15.3006|15.0917|14.9338|14.916|14.9336|14.9333|14.9319|14.9518|14.9622|14.6792||
2022-02-13 16:16:29|russ2000_1320|VRA|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5067|40.5067|40.5067|40.5067|40.5067|40.5067|40.532|40.533|40.562|40.563|40.6025|40.604|40.606|40.607|40.6852|40.687|40.52|40.074|39.743|38.595|37.972|37.701|37.449|36.817|36.296|36.218|36.253|36.014|35.67|35.459|35.6351|35.385|34.856|34.347|34.2939|34.09|33.71|33.503|33.3042|33.409|33.414|33.414|33.6153|34.021|33.822||
2022-02-13 16:16:31|russ2000_1321|FBNC|shares_outstanding|0||||||||||||||||||4.3703|4.3703|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7661|6.7661|6.7661|6.7661|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7751|6.7819|6.7819|6.7819|6.7864|6.7864|6.7864|6.7864|6.7954|6.7954|6.7954|6.7969|6.7969|6.7774|6.7879|6.7995|6.8275|6.7813|6.7635|13.3931|13.241|13.1327|13.8325|13.6494|13.6688|13.7515|13.6804|13.689|13.6824|14.1172|14.0451|14.0915|14.1529|14.1872|14.1373|14.0551|14.0839|14.1384|14.1707|14.197|14.2291|14.2911|14.2798|14.3103|14.3529|14.38|14.4012|14.3768|14.378|16.4668|16.5118|16.547|16.6178|16.6348|16.6556|16.672|16.7224|16.739|16.7701|16.7858|16.8014|16.8245|16.8625|16.8846|16.9098|16.9376|16.973|17.013|19.6693|19.6693|19.6797|19.6797|19.6797|19.6953|19.7054|19.7054|19.7099|19.7402|19.78|19.7853|19.7475|19.8658|20.0879|20.1194|20.8445|24.6632|24.6783|24.7239|29.6394|29.661|29.7029|29.7293|29.7249|29.7465|29.7172|29.6048|29.6013|29.0408|28.9767|28.6878|28.5793|28.4895|28.4916|28.5245|35.6292|
2022-02-13 16:16:34|russ2000_1322|ORBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3041|||||||||||36.9193|36.9237|37.3532|41.4656|41.4676|41.6581|41.8723|42.0562|42.0913||42.3134|42.4234|42.4555|42.4555|42.563|42.5636|42.617|42.617|42.7604|45.6302|45.6685|45.6685|46.7159|46.7026|46.751|46.7536|46.9836|47.3411|47.7038|48.1865|55.1813|55.243|55.2461|70.0795|70.4117|70.4562|70.4744|70.5837|70.8452|70.9791|71.0138|71.0819|71.6658|73.4887|74.0843|74.4066|74.9808|78.563|78.7694|78.9783|79.5385|79.7236|78.188|78.0625|77.7289|77.9529|||||||
2022-02-13 16:16:34|russ2000_1323|PPBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2224|1.3094|1.3094|1.3094|1.3112|1.3124|1.3124|1.3124|1.3136|1.3136|1.3306|1.3337|1.3337|1.3337|1.3337|1.3337|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|5.2551|5.2251|5.2251|5.2587|5.2587|5.2587|5.2587|5.26|5.2284|5.266|5.264|5.264|5.2635|5.2135|5.1635|5.1635|5.1635|4.9038|4.9038|4.9038||4.8035|5.0035|5.0035|10.0338|10.0338|10.0338|10.0338|10.0338|10.0846|10.0846|10.0846|10.3376|10.3299|10.3299|10.3434|13.6616|15.4375|16.6358|16.642|16.6563|17.225|17.0686|17.0692|16.9039|21.3878|21.5106|21.5107|21.5707|27.5372|27.6505|27.6565|27.7983|27.9088|40.0488|40.162|46.245|46.5276|46.6291|62.4727|62.4808|62.7731|60.51|59.3643|59.5061|59.9753|94.3509|94.3755|94.4831|94.6444|94.6566|94.3542|94.3895|
2022-02-13 16:16:37|russ2000_1324|I|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:37|russ2000_1325|SRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.3973|22.3973|22.3973|22.3973|22.3993|22.399|22.399|22.399|22.402|22.402|22.425|22.459|22.591|22.663|22.759|22.78|22.785|23.212|23.183|23.182|23.228|23.226|23.758|23.804|24.3072|24.2132|24.2266|24.209|24.668|24.66|24.668|24.6645|25.178|25.176|25.01|25|25.475|25.44|25.443|25.393|25.598|25.577|25.576|26.222|28.014|28.054|27.915|27.913|28.489|28.487|28.484|28.483|27.637|28.244|28.221|28.221|28.018|27.913|27.912|27.912|27.838|27.843|27.843|27.85|28.144|28.169|28.171|28.18|28.49|28.483|28.483|28.488|28.695|27.367|27.402|27.408|26.993|27.001|27.006|27.006|27.1618|27.164|27.179||
2022-02-13 16:16:41|russ2000_1326|AAMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3432|2.3432|2.3454|2.3505|2.3548|2.354|2.2427|2.2003|2.1881|2.2067|2.2074|2.2132|2.0482|1.9011|1.6842|1.6378|1.5139|1.547|1.5722|1.5836|1.5992|1.6117|1.6133|1.6139|1.5737|1.5893|1.5907|1.5907|1.5985|1.6263|1.6321|1.6321|1.6502|2.0483|2.0556|2.0556||
2022-02-13 16:16:42|russ2000_1327|SMRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1329|BRSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1330|KEYW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1331|POWL|shares_outstanding|0.521959117588|||||10.204|10.204|10.204||10.204|10.204|10.204||10.204|10.204|10.204||10.204|10.204|10.204||10.204|10.204|10.204||10.204|10.204|10.354||10.354|10.354|10.354||10.386|10.386|10.386||10.433|10.433|10.433||10.484|10.493|10.493||10.518|10.518|10.518||10.543|10.542|10.543||10.754|10.572|10.605||10.616|10.616|10.643||10.646|10.616|10.659||10.659|10.671|10.675||10.367|10.8165|10.316||10.353|10.434|10.434|10.4572|10.461|10.593|10.595||10.5791|10.5902|10.641||10.688|10.708|10.73|10.7597|10.765|10.8311|10.8493|10.8621|10.8762|10.9075|11.0028|11.0979|11.1179|11.1439|11.2274|11.2677|11.3055|11.3969|11.4037||11.4361|11.4655|11.5431|11.5768|11.5788|11.6698|11.7173|11.7242|11.725|11.7449|11.767|11.7723|11.7739|11.8707|11.9157|11.9533|11.956|11.9572|11.9697|12.0147|12.0147|12.0147|12.0312|11.9117|11.8183|11.7202|11.4146|11.3757|11.3935|11.3935|11.4116|11.4286|11.4286|11.4286|11.4509|11.4629|11.4649|11.47|11.5161|11.5471|11.5525|11.5667|11.5972|11.614|11.614|11.6146|11.6749|11.6917|11.6917|11.6917|11.7638|11.7638|
2022-02-13 16:16:47|russ2000_1332|HRTX|shares_outstanding|0|||||||||||||||||||0.1076|0.1083|0.1083|0.1098|0.1127|0.1136|0.1132|0.1188|0.1188|0.1188|0.1192|0.1213|0.1213|0.1213|0.1214|0.1223|0.1225|0.125|0.1513|0.156|0.1612|0.1623|0.1681|0.1684|0.1706|0.1706|0.1762|0.1925|0.1844|0.2005|0.2022|0.2058|0.2046|0.2074|0.2169|0.2215|0.2282|0.2295|0.2302|0.2348|0.2388|0.2433|0.2477|0.2496|0.2499|0.2499|0.2511|0.2512|0.2512|0.2515|0.2523|0.2524|0.2526|0.2526|0.2535|0.2535|0.2538|0.2545|0.255|0.2551|0.2556|0.2558|0.2561|0.2565|0.2578|0.258|0.2593|0.3117|0.3126|0.3129|0.3148|0.3152|0.3158|0.316|0.3166|0.3171|0.3178|0.318|0.318|1.539|1.539|1.5396|1.5405|1.5446|1.5471|1.5471|1.5497|1.5688|1.9688|1.9968|1.9713|2.0057|2.0056|2.0072|1.9984|10.0009|10.0009|10.0023|10.0023|15.1103|15.1103|15.1116|15.2814|15.3485|15.6808|23.572|23.896|28.9107|29.1801|29.227|29.5312|35.6857|35.971|36.106|36.6581|39.0506|39.1876|39.355|53.6969|54.1387|54.5016|64.609|65.0442|77.7738|78.019|78.174|78.906|79.7787|80.03|90.304|90.642|90.82|90.855|91.31|91.407|101.874|101.912||
2022-02-13 16:16:51|russ2000_1333|HTBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|21.16|21.16|20.7858|20.8249|20.5905|19.7837|19.5601|20.632|20.5072|20.4515|20.3358|19.4884|19.074|18.577|18.1936|17.9988|17.9992|18.0008|18.9472|18.9679|18.9687|18.9672|19.0349|19.0417|18.9393|18.5208|18.2655|17.9841|17.8181|17.6644|17.102|17.0214|17.0207|16.791|16.6553|16.6365|16.3077|16.3035|
2022-02-13 16:16:53|russ2000_1334|CECO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1335|RTIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1336|KE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.143|29.172|29.172|29.172|29.352|29.057|28.654|28.22|27.848|27.33|27.139|26.838|26.839|26.695|26.695|26.532|26.458|25.714|25.419|25.419|25.37|25.195|24.987|24.987|25.143|24.954|24.957|24.957|25.101|25.106|
2022-02-13 16:16:54|russ2000_1337|PHX|shares_outstanding|0||||||||||||||||||||||||||||||||16.5834|16.5834|16.5834|16.5834|16.36|16.36|16.36|16.384|16.384|16.384|16.144|16.216|16.216|16.216|16.216|16.288|16.288|16.288|16.24|16.336|16.3197|16.2957|16.1998|16.2717|16.2717|16.2477|16.2477|16.3197|16.3197|16.3197|16.3197|16.3916|16.3916|16.3676|16.376|16.4559|16.456|16.4297|16.4289|16.4816|16.4805|16.4805|16.4805|16.5315|16.5315|16.5315|16.5716|16.6354|16.6328|16.6575|16.6575|16.7128|16.7128|16.7128|16.7189|16.7591|16.7634|16.7634|16.8034|16.8218|16.8218|16.8218|16.8218|16.8451|16.8451|16.8451|16.8451|16.863|16.863|16.863|16.7514|16.6003|16.6003|16.6003|16.6003|16.6233|16.6233|16.6233|16.6233|16.6219|16.5782|16.5305|16.4909|16.5123|16.5123|16.4791|16.4791|16.863|16.5167|16.489|16.4407|16.4625|16.4733|16.4733|16.4773|16.4906|16.5074|16.5324|16.5464|16.5604|16.5784|16.5824|16.5856|16.6003|16.6393|16.6688|16.671|16.678|16.709|16.776|16.7785|16.7514|16.6866|16.5682|16.3887|16.3393|16.3442|16.3921|16.4137|22.2358|22.4104|22.435|29.8117|32.3819|32.9708|
2022-02-13 16:16:58|russ2000_1339|PGC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1864||||7.519||||7.5362|8.4275|8.4459|8.436|8.4417|8.4649|8.4588|8.4597|8.5058|8.4772|8.4992|8.5073|8.5207|8.5238|8.5317|8.5348|8.5698|8.5897|8.6111|8.6138|8.6618|8.6872|8.7219|8.7105|8.7024|8.6871|8.6764|8.6767|8.688|8.7009|8.7382|8.7287|8.7108|8.7071|8.7009|8.7065|8.7142|8.7151|9.151|8.7159|8.7235|8.7824|8.785|8.7883|8.7909|8.8227|8.8259|8.8297|8.8327|8.8723|8.8752|8.8805|8.9178|8.9936|9.0303|9.0782|11.7885|12.0329|12.1542|12.2868|15.1557|15.4404|15.5922|15.8058|16.0681|16.3268|16.3475|16.9447|17.258|17.5793|17.8464|18.2148|18.6196|18.9211|19.0073|19.2037|19.3377|19.4454|19.4563|18.9992|18.9268|18.8525|18.9051|18.925|18.9747|19.0349|18.8299|18.6279|18.3939|
2022-02-13 16:17:02|russ2000_1340|CORR|shares_outstanding|0.785974499089|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.768|1.7694|||1.7753|1.784||1.8004|1.8057||||||||||||||1.8381|4.8296|4.8296|4.8304|4.8312|6.3271|6.3271|6.328|6.329|9.3239|9.3248|11.9232|11.926|11.9518|11.9299|11.8709|11.8764|11.8931|11.894|11.9028|11.9092|11.9245|11.9255|11.9346|11.9493|12.8083|12.8083|12.8282|13.5349|13.6515|13.6515|13.6515|13.6515|13.6515|13.6515|14.8272|14.8668||
2022-02-13 16:17:05|russ2000_1341|AMPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9297|0.9297|0.9297|0.9297|0.9297||0.9297|0.9297|0.9297|0.9297|17.06|17.107|17.107|17.107|26.1025|28.621|28.7788|31.0814|31.1612|31.7612|36.9947|37.0097|37.0858|37.0958|41.7313|42.065|51.9162|51.9374|51.9723|51.9723|51.9865|51.9983|51.9983|51.9983|52.0164|52.0164|57.1797|57.1797|57.2422|68.2324|68.2324|80.0603|86.0118|86.321|106.5915|110.9415|111.1279|142.2079|142.2079|158.6448|160.022|173.342|183.938|193.379|195.6891|200.0704|200.4583||
2022-02-13 16:17:07|russ2000_1342|WD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4082|21.6295|21.6295|21.6295|21.7486|21.7743|21.7954|33.4491|33.5677|33.6138|33.7949|33.9056|33.9996|31.5913|31.7732|31.812|31.822|28.926|29.155|29.184|29.466|29.358|29.356|29.375|29.551|30.095|30.144|29.949|30.016|30.148|30.39|30.397|29.497|29.973|29.964|29.957|30.035|30.33|30.369|30.619|30.678|30.977|31.034|31.194|32.8469|
2022-02-13 16:17:08|russ2000_1343|TAST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5508|21.5508|21.5508|21.5508|21.5716|21.5716|21.5719|21.5738|21.5925|21.5925|21.5927|21.5941|21.6117|21.6186|21.6219|21.6238|21.6324|22.0537|22.0754|22.0889|21.7502|22.7274|23.1826|22.7482|22.7482|22.8946|22.9067|23.0464|23.0483|23.1752|34.6897|34.8241|34.8272|34.8958|34.9041|35.0367|35.0399|35.8277|35.1236|35.2554|35.2586|36.2024|35.4274|35.4331|35.4363|36.5389|35.7228|35.7424|35.7424|36.1143|43.4811|51.0494|51.0494|51.4743|51.4861|50.9237|49.3894|53.3371|49.9276|49.9276||
2022-02-13 16:17:11|russ2000_1344|NM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4239|4.5401|6.1379|6.2088|6.2088|8.2014|10.0549|10.3299|10.6412|10.607|10.635|10.2989|10.0489|10.0225|10.0205|10.0203|10.0874|10.089|10.0974|10.1017|10.1564|10.1671|10.1686|10.1686|10.2409|10.2439|10.2434|10.2433|10.3255|10.3244|10.3331|10.3374|10.4261|10.44|10.4984|10.5834|10.5832|10.7073|10.7836|10.8128|11.0469|10.9518|10.9539|10.9539|11.7131|11.7131|11.9497|11.9547|12.0386|12.4709|12.4706|12.4706|12.8434|12.9938|13.1338|13.3465|13.3604|13.4674|13.4662|15.8803|15.8811|13.4829|15.8971|25.1986|22.7844|
2022-02-13 16:17:13|russ2000_1345|FDEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:13|russ2000_1346|ETM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.168|37.172|45.177|45.18|45.199|45.215|45.2301|45.2399|45.2654|45.3134|45.3228|45.3534|49.4823|49.7849|49.8064|49.8597|49.862|51.2784|51.2784|51.4312|51.538|50.319|57.4636|48.6359|45.921|45.9279|45.933|42.8819|40.1097|40.3359|40.6072|40.4262|40.4571|38.8758|38.7366|38.8005|39.1529|37.8557|37.8548|36.4776|36.493|37.2324|37.2186|37.2127|37.155|37.11|37.1115|38.0681|38.3943|38.2615|38.2514|38.2415|38.5258|38.5115|38.5206|36.9423|37.1896|37.3817|37.3923|37.4752|37.6708|37.6872|37.6989|37.8011|38.0329|38.0742|38.0785|38.0877|38.4493|38.4787|38.5025|38.6329|38.9284|38.9461|38.9548|139.4357|138.2698|138.7314|138.7904|137.5404|138.2379|138.8251|133.9309|137.9128|135.0532|138.0152|||||||
2022-02-13 16:17:14|russ2000_1348|AGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||7.03|7.03|7.03|7.03|7.027|7.027|7.027|7.027|2.4793|2.8077|2.8077|3.9263|4.1723|4.1733|4.1783|4.5827|4.5937|4.6107|4.6207|4.6217|4.6227|3.615|10.869|10.902|10.9498|11.1184|11.13|11.1512|11.2363|11.3609|11.3803|11.5641|11.5912|11.6296|11.6295|11.638|11.6386|11.6394|11.7959|12.0536|12.0702|12.097|12.0327|11.8221|11.533|11.299|11.1158|11.0906|11.1014|10.8924|10.6143|10.6069|10.319|10.46|10.4189|9.8947|9.8638|10.0226|10.1324||10.1348|10.1403|10.142|10.142|10.144|10.2764|10.2772|10.2838|10.3012|10.3436|10.3567|10.3569|10.3727|10.4835|10.4959|10.7024|10.7544|10.824|10.86|10.8859|10.8861|10.9242|10.9357|10.9373|10.9375|11.0391|10.9435|10.6867|10.4508|10.4508|10.4806|10.5386|10.5963|10.6037|10.6134|10.6188|10.6505|10.6673|10.6686|10.6686|10.6889|10.7|10.7101|10.7118|10.7231|10.7327|10.7358|10.737|10.7582|10.7654|10.7659||
2022-02-13 16:17:17|russ2000_1349|ACRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2351|9.2422|9.2672|9.2672|9.2672|27.2868|28.4766|28.507|28.5896|28.6048|28.6048|28.5869|28.5841|28.6096|28.6096|28.6096|28.5735|28.5131|28.4828|28.4828|28.4828|28.5827|28.5827|28.5989|28.5989|28.6986|28.6986|28.7557|28.8491|28.8687|28.8656|28.8656|33.399|33.4419|33.4419|33.4423|40.4778|47.0011|47.0018||
2022-02-13 16:17:19|russ2000_1350|UVSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||12.352||||12.352||||15.2657||||15.0289||||14.4261||||13.9395|14.6151|13.8745|13.8093|13.7061|13.4104|13.3627|13.3091|13.1577|13.0321|12.962|12.8545|12.8178|12.812|12.7848|12.8051|12.8132|12.8356|12.8471|12.8477|12.857|12.8718|12.9012|12.9273|12.947|12.935|12.9414|12.984|13.0053|12.9785|12.8756|12.7822|12.8306|12.8435|12.8584|12.9053|12.9852|12.9963|13.0237|16.442|16.4651|16.5618|16.5907|16.6269|16.6483|16.7459|16.7774|16.7271|16.7024|16.7804|16.7599|16.7651|16.7702|16.7627|16.683|16.2886|16.2878|16.2492|16.2485|16.2202|16.2216|19.8208|19.5599|19.5026|19.5309|19.5928|19.558|26.5584|26.5894|26.6455|26.668|26.6713|29.3349|29.3919|29.4064|29.4071|29.2709|29.2725|29.2949|29.3125|29.3346|29.1648|29.202|29.2413|29.2951|29.3796|29.4117|29.4384|29.5005|
2022-02-13 16:17:22|russ2000_1352|NVEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1044|||0.1894||||0.1886||||0.202|0.2012|0.2012|0.2117|0.2117|0.2118|0.2118|3.3838|3.3842|3.3998|3.4152|3.4355|4.1571|4.1571|4.1599|4.1599|4.175|4.2037|4.3197|4.3693|4.4889|4.4966|4.5013|4.5434|4.5434|4.5701|4.5701|4.5829|4.615|4.6167|4.617|4.6274|4.6324|4.6324|4.6352|4.6387|4.6387|4.6601|4.6653|4.6653|4.6693|4.6826|4.7006|4.7006|4.7006|4.7006|4.7006|4.7662|4.7762|4.7762|4.7762|4.8247|4.8247|4.8247|4.8267|4.8604|4.8624|4.8624|4.837|4.846|4.851|4.851|4.858|4.858|4.858|4.8662|4.8448|4.8448|4.835|4.835|4.836|4.837|4.841|4.841|4.841|4.842|4.842|4.842|4.844|4.846|4.846|4.846|4.846|4.846|4.835|4.835|4.8332|4.8332|4.8332|4.8332|4.8332|4.8337|
2022-02-13 16:17:25|russ2000_1353|CORT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6421|22.6866|22.6866|22.6938|22.6938|22.7032|22.7041|22.704|22.7267|22.7318|22.7318|25.732|34.7418|34.7568|39.5485|39.548|48.4732|48.8778|48.8801|49.763|49.7632|49.7632|62.4747|62.475|62.7037|72.0314|72.3826|72.404|83.9685|84.2034|84.2312|84.231|84.3543|99.6818|99.8142|99.814|99.814|99.814|99.814|99.849|100.689|101.123|101.141|101.395|107.721|108.229|108.745|109.642|109.671|110.481|110.881|112.71|113.112|113.362|114.082|114.717|115.196|116.0512|115.4718|115.031|114.932|113.637|114.11|114.549|114.596|115.553|116.168|116.735|116.477|115.821|115.303||
2022-02-13 16:17:27|russ2000_1354|NPK|shares_outstanding|0|||||7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.343|7.371|7.342|7.343|7.33|7.343|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.331|7.332|7.332|7.333|7.333|7.334|7.334|7.334|7.335|7.336|7.45|7.45|7.338|7.339|7.441|7.441|7.351|7.391|7.352|7.352|7.353|7.353|7.441|7.441|7.355|7.355|7.441|7.359|7.36|7.362|7.441|7.36|7.21|7.2827|7.21|7.2095|6.877|6.8815|6.8493|6.8775|6.8369|6.8401|6.837|6.8369|6.835|6.835|6.8166|6.835|6.8182|6.819|6.8215|6.8224|6.8233|6.8233|6.8262|6.8274|6.8287|6.8281|6.8331|6.8331|6.8367||||6.8393|6.8393|6.8462|6.8393||6.8483|6.8558|7.4405|6.8575|6.8608|7.4405|6.8641|6.8652|6.8724|7.4405|6.8736|6.875|6.8724|6.884|7.4405|6.8942|6.8942|6.8942|6.8942|6.9021|6.9021|6.9021|6.9021|6.9172|6.9472|6.9172|6.9172|6.9355|6.9681|6.9355|6.9355|6.9508|6.9883|6.9508|6.9508|6.9681|7.0037|6.9681|6.9681|6.9811|6.995|6.997|7.0027|7.0063|7.016|7.019|7.021|7.0254|7.0588|7.038|7.04||
2022-02-13 16:17:31|russ2000_1355|NGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8576|4.8576|4.8576|4.8816|5.0222|5.0312|5.3798|5.9617|5.9617|6.1043|6.7828|7.0951|9.0058|9.022|11.9458|11.948|11.9684|12.046|12.0692|12.0717|12.0813|12.046|12.087|12.091|12.0938||12.0938|12.094|12.097|12.101|12.101|12.1187|12.111|12.101|12.179|12.179|12.179|12.179|12.207|12.218|12.237|12.241|12.306|12.334|12.352|12.366|12.397|12.461|12.464|12.466|12.578|12.584|12.597|12.603|12.708|12.717|12.724|12.764|12.818|12.838|12.844|12.88|12.949|12.968|13.001|13.005|13.133|13.138|13.104|13.14|13.235|13.248|13.252|13.258|13.32|13.181|12.923||
2022-02-13 16:17:34|russ2000_1356|NNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9798||||2.0933|2.1083|1.4402|2.7941|3.2274|3.2274|2.7157|2.7157|2.6999|2.7012|2.7012|2.7012|2.7003|5.051|7.2428|8.9744|9.1144|10.111|10.111|10.111|10.111|10.111|10.1404|10.0489|9.9856|10.0589|10.0522|10.0456|10.0389|10.0322|10.0272|10.0239|10.1406|9.8058|9.683|9.6122|13.2809|13.7284|13.7284|13.7284|15.8734|15.9369|16.0899|||||||
2022-02-13 16:17:35|russ2000_1357|PFIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2664||||3.2523|3.258|3.2352|3.2352|3.2248|3.1995|3.1786|3.1622|3.1588|3.1583|3.1478|3.1478|3.15|4.736|3.1652|3.1652|3.1656|3.1703|3.1712|3.1563|3.1558|3.1514|3.1491|3.1511|3.1557|3.1521|3.1453|3.1339|3.1339|3.1344|3.1365|3.138|3.1385|3.1212|3.1282|3.1312|3.1312|3.1313|3.1347|3.1347|3.1362|3.1368|3.1411|3.1411|3.1417|3.1433|3.1437|3.1291|3.1189|3.1188|3.1184|||||3.0874|7.5529|7.5484|7.5484|7.5484|7.5484|7.5484|7.5427|7.5191|7.4106|7.3993|7.3941|7.3941|7.3941|7.3962|7.3962|7.3965|7.3965|7.3965|7.3991|7.3991|7.3991|7.3991|7.3991|7.3888|7.3885|7.3432|7.3329|7.2423|7.2152|7.2113|7.2027|7.177|7.1694|
2022-02-13 16:17:38|russ2000_1359|FISI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|11.018|11.0177|11.0067|10.9867|10.9867|10.9867|10.9867|10.9879|11.0213|11.0213|11.0098|11.0904|11.0916|11.1038|11.0272|11.156|11.1622|11.1683|11.1727|11.177|11.1971|11.2491|11.2497|11.2779|11.3343|11.3339|11.32|11.3257|11.3474|11.3428|11.2043|11.1169|11.0657|11.0126|10.9924|10.9126|10.8065|10.8465|10.8053|10.8214|10.8183|10.8203|10.92|10.9422|10.9315|10.9375|13.7932|13.8058|13.8058|13.8031|13.8122|13.8115|13.7853|13.7877|13.804|13.8084|13.8099|13.8294|13.853|13.8625|14.0943|14.118|14.1668|14.1841|14.1888|14.1902|14.4951|14.5285|14.5277|14.5376|14.536|15.1265|15.6263|15.9249|15.9014|15.9242|15.925|15.9286|15.9408|15.9947|15.9964|16.0029|16.0194|16.0376|16.0376|16.0419|15.8289|15.8419|15.8421|15.746|
2022-02-13 16:17:41|russ2000_1360|REGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5751|4.9143|||||||28.6509|28.7992|28.7992|29.6222|30.5599|30.6491|32.4258|35.6779|36.5062|38.7881|42.3066|42.3066|44.4229|43.9356|43.4417|44.2833|43.8377|43.7239|39.1792|38.5534|38.5534|38.5943|38.6853|38.8326|38.8377|38.3421|37.2587|37.2997|37.3189|37.6181|38.9587|38.9643|38.9671|39.0219|39.2922|39.3323|39.3348|47.5397|50.2351|50.2679||
2022-02-13 16:17:42|russ2000_1361|OSIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:43|russ2000_1364|BBSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||5.997|9.4513|9.4513|9.4513|9.4873|9.4873|9.8621|9.5457|9.717|9.7245|9.726|9.8265|9.84||9.936|9.9375|10.2405|10.0905|10.0905|10.1145|10.1205|11.514|11.514|11.514|11.394|11.3715|11.3715|11.1915|11.187|10.9575|10.5574|9.6765|9.4815|9.2625|9.0094|8.7705|8.7195|8.7|8.706|8.6265|8.6265|8.5065|8.457|8.5515|8.5665|8.607|8.61|8.6115|8.7154|8.72|11.002|11.047|11.11|11.245|11.245|11.253|11.2608|11.27|11.2858|11.127|11.033|10.891|10.686|10.5447|10.3545|10.357|10.526|10.466|10.461|10.303|10.201|10.202|10.201|10.14|9.934|9.871|6.991|7.003|7.013|7.017|7.041|7.107|7.165|7.165|7.173|7.162|7.163|7.126|7.141|7.175||7.203|7.21|7.21|7.244|7.244|7.252|7.256|7.3|7.301|7.307|7.311|7.381|7.395|7.41|7.414|7.494|7.514|7.505|7.598|7.646|7.566|7.554|7.523|7.505||
2022-02-13 16:17:45|russ2000_1365|IO|shares_outstanding|0.6332247557|||||||||||||||||||||||||||||||||1.9373|1.9373|1.9357||1.936|1.9627|1.9627||1.9965|1.9968|2||2.3672|2.3687|2.4121||2.4184|2.4379|2.8212||2.8647|2.87|2.8817||2.8859|2.9009|2.9183||2.9723|2.9724|3.3597||3.3776|3.378|3.3801||3.383|3.3932|3.4113|3.4075|3.4178|3.4215|3.3415|3.3971|3.4006|3.4047|3.4079|3.4167|3.4165|3.4147|3.4164|3.5405|3.5418|5.0747|5.1654|5.2444|5.2446|5.2646|5.312|5.2268|5.2849|5.2966|5.3261|5.362|5.395|5.4198|6.2665|6.2692|6.2711|6.3629|||6.655|7.89|7.8966|9.5078|10.152|10.1561|10.1622|10.3305|10.3403|10.3426|10.347|10.3734|10.3737|10.3901|10.4006|10.4444|10.4568|10.4703|10.8872|10.9367|10.937|10.9391|10.947|10.9792|10.9792|10.9805|10.9861|10.5801|12.0264|11.7862|11.7863|11.8716|11.8716|11.8837|11.8962|13.9095|13.9095|14.003|14.003|14.0695|14.0695|14.1778|14.2016|14.2401|15.0366|15.0062|14.9935|17.3442|28.8112|29.6375|29.617||
2022-02-13 16:17:50|russ2000_1366|IDRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0787||||0.0791||||0.2392|||0.2541|0.2541|0.2752|0.2801|0.2872|0.2922|0.3005|0.7012|0.713|0.7141|0.7426|0.7427|0.7491|0.679|0.6798|0.9934|1.1013|1.3288|1.5938|1.7326|1.7333|1.7345|1.7358|1.7365|1.741|2.0895|2.0901|2.1765|2.5573|2.6567|2.6669|2.6728|2.7485|2.7839|2.8411|2.9206|2.9278|2.9314|2.9319|2.9334|2.9349|2.9361|2.9373|3.4476|3.4495|3.4514|3.4532|3.4542|3.4546|3.4548|3.4549|3.4551|3.4554|3.4556|5.6456|7.8352|8.2815|10.3049|10.4698|10.7252|11.8536|14.733|14.7638|14.7925|15.1581|15.1625|15.1674|15.1764|18.6331|18.6419|18.7008|18.71|24.4531|27.0119|27.171|27.1791|27.188|28.008|28.827|28.858|29.672|30.607|34.291|35.219|38.291|46.537|52.115|52.777||
2022-02-13 16:17:53|russ2000_1367|FLIC|shares_outstanding|0|||||||||||||||||||||||||21.8388|21.8456|21.7241|21.6634|21.4745|21.3801|22.2099|21.8793|21.8456|21.6027|21.5622|21.4543|21.3531|21.2991|21.3531|21.3531|21.3531|21.3801|21.3801|21.3328|21.3328|21.3328|21.3328|21.2316|21.2114|21.1777|21.2114|21.1979|21.2326|21.1718|21.1583|21.1516|21.0975|21.0975|20.9557|21.0233|21.0128|20.9588|20.9048|20.898|20.8778|20.412|20.331|20.0002|19.8455|19.7166|19.5063|19.5247|19.3976|19.2048|19.0155|18.8521|18.8365|18.7997|18.7853|18.7253|18.3064|18.3356|18.3711|18.3768|18.4368|18.431|18.4335|17.854|17.6999|17.6684|17.4916|17.3102|17.2723|17.1302|17.1221|17.1002|17.113|16.9136|16.8927|16.7724|16.2581|16.1939|16.1739|16.198|16.1918|16.1977|16.2265|16.2294|16.3164|16.3228|19.5607|19.5922|19.6961|19.7143|19.7705|19.7863|19.9624|20.0515|20.166|20.2538|20.42|20.438|20.505|20.569|20.6848|20.6876|20.7552|20.8307|20.9384|20.9934|21.0648|21.175|21.3185|23.386|23.529|23.6991|23.9017|24.1293|24.3828|24.6684|25.0247|25.3533|25.423|25.4227|24.9003|24.6614|24.1825|23.9346|23.8069|23.8486|23.8648|23.7906|23.7828|23.695|23.6062|23.2406|
2022-02-13 16:17:56|russ2000_1368|WTBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7206|17.7206|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.5371|17.5369|17.5369|17.5369|17.5369|17.5369|17.5369|17.5401|16.6952|17.5367|17.5367|17.5367|17.5367|17.5367|17.4622|17.4039|17.4039|17.4039||17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|15.9695|15.9762|15.9762|15.9856|16.0133|16.0187|16.0187|16.0393|16.0588|16.0644|16.0644|16.1065|16.1325|16.138|16.138|16.1872|16.2112|16.2157|16.2157|16.2715|16.2955|16.2955|16.2955|16.3578|16.3798|16.3798|16.3798|16.4473|16.4693|16.4693|16.4693|16.5404|16.5548|16.5548||
2022-02-13 16:17:59|russ2000_1369|YORW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.6485||||8.7015|||8.8043||||8.9392||||8.9628|9.0088|9.0515|9.0914|9.1236|9.1525|9.0639|9.436|9.4583|9.4802|9.4996|9.52|9.5424|9.5642|9.5839|9.604|9.624|9.6971|10.2844|10.3056|10.3254|10.3455|10.3632|10.3781|10.3948|10.4104|10.4269|10.4458|11.2011|11.2176|11.2327|11.2479|11.2649|11.2821|11.2998|11.3291||11.3734|11.4322|12.4112|12.5587|12.6038|12.642|12.6677|12.6921|12.715|12.7434|12.7678|12.7917|12.8244|12.8555|12.8863|12.9186|12.9508|12.8991|12.9337|12.9793|12.9902|12.8274|12.8307|12.8305|12.8557|12.8821|12.7921|12.8124|12.8397|12.8677|12.8697|12.8523|12.843|12.846|12.8594|12.8727|12.8928|12.9143|12.9281|12.9435|12.955|12.9743|12.9848|13.0149|13.0242|13.034|13.0492|13.0608|13.0717|13.0901|13.1029||
2022-02-13 16:18:02|russ2000_1371|VHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4643|1.4675|1.5003|1.5003|1.5058|1.5058|1.5058|1.5058|1.5058|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|31.2172|34.6672|34.8711|34.9|34.9||37.37|37.37|39.7509|39.7509|43.6984|47.1955|47.6821|49.341|49.5914|49.8999|50.4816|50.6191|50.6971|51.0108|51.1022|51.1502|51.1511|51.2031|51.2031|51.2361|51.4922|51.571|51.5735|51.9967|52.1169|52.1894|52.5473|53.1988|54.8899|56.4351|56.6892|58.1449|58.1449|58.2774|58.309|59.052|60.8237|62.2928|66.3762|66.8798|68.104|68.7545|68.9583|69.5868|70.8382|71.0586|71.0586|71.0586|71.0586|71.2329|71.2329||
2022-02-13 16:18:05|russ2000_1372|ZEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1851|72.3|72.8|75.5|85.9|87.8|88.5|90.3|91.5|93.4|94.9|96.7|98.7|100.2|101.1|103.1|104.3|105.7|106.6|108|109.3|110.7|111.9|113.081|114|115.2|116.4|117.5|118.358|119.8|120.5|121.3776|
2022-02-13 16:18:06|russ2000_1374|FBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6145|0.6145|0.6145|0.6152|0.6152|0.6152|0.6152|0.6152|0.6158|0.6119|0.5801|0.5548|0.5412|0.5349|0.5353|0.5424|0.5512|0.5645|0.5742|0.5797|0.5848|0.5848|0.5919|0.5933|0.595|0.6027|0.6068|0.6083|0.6114|0.6134|0.6136|0.6201|0.6224|0.6237|0.6321|0.6349|0.6353|0.6357|0.636|0.6045|0.6026|0.6027|0.6027|0.6034|0.7234|0.8363||0.9038|4.6853|4.6853|4.6877|14.7008|15.3338|15.3513|55.3313|55.3712|55.4163|55.5015|55.5776|55.7133|55.7723|55.8285|55.8631|56.0332|56.0775|56.1146|56.1381|56.2211|56.2389|56.2617|56.3323|56.436|56.436|56.436|56.4833|56.5579|56.5758|56.5973|56.8248|57.0436|57.1614|57.1815|57.3212|57.4|57.5984|57.6254|57.7495|56.4801|56.4839|56.5103|56.6312|56.7298|56.944|57.1505|52.6561|52.7526|52.8623|52.8624|53.1976|
2022-02-13 16:18:10|russ2000_1376|PSIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178||0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.3366|9.8955|9.0645|9.0645|9.0645|9.0783|9.0783|9.2166|9.2875|10.4798|10.5219|10.5621|10.7282|10.7289|10.7313|10.7313|10.7479|10.7497|10.7529|10.7529||||11.0061|||18.433||||18.638|18.758|22.825|22.856|22.857|22.858|22.86|22.886|22.892|22.892|22.894|22.925||
2022-02-13 16:18:12|russ2000_1378|BMRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4476|9.4472|9.522|9.5426|9.5806|9.5761|9.6552|9.6734|9.7429|9.7705|9.9435|10.0713|10.1135|10.1725|10.2982|10.3431|10.4019|10.4165|10.5562|10.7263|10.9177|10.7328|10.3317|10.3333|10.3483|10.2843|10.2892|10.2738|10.2725|10.3083|10.342|10.4111|10.454|10.4591|10.4801|10.5123|10.517|10.5802|10.6145|10.6425|10.6627|10.6739|10.6973|10.7244|10.7368|10.7784|10.8604|10.8853|10.9241|11.755|11.8138|11.8255|11.8602|11.879|11.9352|11.9671|12.1215|12.1371|12.2329|12.2414|12.2464|12.2546|12.297|12.3219|12.3515|13.8431|13.9703|13.9836|13.9644|13.8444|13.7868|13.6591|13.6085|13.577|13.566|13.5918|13.6054|13.5005|13.3265|13.0551|16.0669|15.9292|
2022-02-13 16:18:15|russ2000_1379|EPZM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6438|28.4025|28.4087|28.4889|32.8852|33.3717|34.0633|34.426|40.4871|41.2403|41.698|41.786|57.218|57.937|58.002|58.05|58.35|58.433|69.237|69.302|69.4855|69.495|69.576|79.175|90.803|91.016|91.069|97.783|101.047|101.464|101.576|101.627|101.969|102.25|103.662||
2022-02-13 16:18:16|russ2000_1380|MG|shares_outstanding|1.25628678438||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4588|26.4588|26.6635|26.6635|26.6643|26.6649|26.6702|27.6671|27.712|27.916|27.9382|28.0255|28.134|28.1619|28.195|28.2109|28.3751|28.3829|28.4409|28.4558|28.6161|28.6235|28.7024|28.7033|28.8588|28.8908|28.9242|28.94|29.0986|28.7965|28.5813|28.4883|28.2508|28.2907||28.3342|28.3759|28.5432||28.6461|28.6947|28.9455||29.0741|29.1919|29.2341||29.4319|29.4576|||
2022-02-13 16:18:18|russ2000_1381|TBBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2842|2.5414|2.5414|11.8881|12.2385|12.5766|13.5889|13.5041|13.6466|13.6738|13.7034|13.724|13.7789|13.8056|13.8232|14.5605|14.5622|14.5639|14.5639||14.5639|14.5639|26.1813|26.1813|26.1813|26.1813|26.1813|26.1813|33.1963|33.1963|33.1963|33.0963|33.0013|33.1013|33.1088|37.1467|37.3336|37.3629|37.6209|37.6209|37.7049|37.7088|37.7088|37.7088|37.7582|37.7582|37.7583|37.7612|37.8452|37.8453|55.3192|55.3192|55.6576|55.7576|55.7597|55.7612|56.2071|56.4105|56.3461|56.4461|56.468|56.775|56.9105|56.9405|57.3256|57.5553|57.5909|57.6506|57.2479|57.4583|57.3308|57.3706|
2022-02-13 16:18:20|russ2000_1382|BDGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3864|6.3538|6.3532|6.3532|6.3264|6.3184|6.2892|6.2928|6.2494|6.1754|6.1776|6.1701|6.177|6.1812|6.1973|6.205|6.2303|6.242|6.2686|6.2645|6.2545|6.2606|6.2462|6.2545|6.2065|6.1951|6.2065|6.0716|6.0786|6.0885|6.089|6.1104|6.1118|6.1471|6.1469|6.1469||6.2132|6.22|6.2255|6.2612|6.2841|6.2917|6.3025|6.3647|6.4115|6.7323|6.7913|8.3454|8.4732|8.597|8.71|8.9079|8.9738|9.1313|9.2499|11.3076|11.6221|11.6321|11.6444|11.6504|11.7042|17.3696|17.3769|17.3889|17.4487|17.4592|17.4714|19.1004|19.6977|19.7058|19.7065|19.7094|19.7797|19.7859|19.7891|19.7909|19.8477|19.8344|19.8298|19.8368|19.7223|19.734|19.7488||||||
2022-02-13 16:18:21|russ2000_1385|FCEL|shares_outstanding|1||||||||||||||||||||||||||||||||||||||0.1531|0.1531|0.1531|0.1532|0.1532|0.1532|0.1536|0.1536|0.1538|0.1541|0.1546|0.1548|0.1551|0.1553|0.1566|0.1699|0.1597|0.1629|0.1633|0.165|0.1663|0.1666|0.1674|0.1708|0.1718|0.1719|0.1723|0.1736|0.1743|0.1757|0.1772|0.2133|0.2135|0.2185|0.2193|0.2194|0.2708|0.2708|0.2715|0.2716|0.2724|0.2724|0.273|0.2731|0.2733|0.2738|0.3312|0.3336|0.3342|0.3343|0.3345|0.3347|0.3354|0.3368|0.3386|0.3673|0.3687|0.3689|0.3697|0.4718|0.4722|0.4727|0.4742|0.4772|0.4774||0.4779|0.4888|0.5363|0.586|0.586|0.5921|0.7844|0.7845|0.8586|0.8798|0.8827|0.9611|0.9763|1.2902|1.2907|1.2907|1.3159|1.3329|1.3337|1.3633|1.642|1.7807|1.9715|1.9942|2.0277|2.0902|2.1184|2.1632|2.342|2.567|2.7922|2.9312|3.474|3.9646|5.081|5.791|6.4668|7.0749|7.69|7.9727|9.0346|13.6668|118.3876|193.6087|210.9658|211.056|236.1728|294.7068|322.4123|322.4928|366.4838|366.6187||
2022-02-13 16:18:24|russ2000_1386|IDT|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6968||29.9007|31.598|32.4884||32.7896|32.9466|30.0439||27.7555|30.4116|31.3872|32.0256|32.14|32.7226|34.0775|33.7942|33.4714|32.1374|32.0825||27.1997|27.384|27.4367|26.9522|25.3273|25.1697|25.1253|25.2027|25.1932|24.3419|23.8758|22.977|22.69|22.649|22.62|22.625|22.627|22.989|22.99|22.683|22.718|22.764|22.764|22.916|22.834|22.851|22.847|22.971|22.999|23.137|23.219|23.227|23.199|23.443|23.827|23.329|23.326|22.93|23.029|23.026|23.063|23.099|23.827|24.838|24.841|24.854|24.854|24.446|23.717|26.279|26.279|26.469|26.502|26.59|26.549|25.919|25.474|25.725|25.725|25.761|25.762||
2022-02-13 16:18:27|russ2000_1388|MMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7009|36.6009|36.6009|36.6238|36.6238|36.9184|37.0722|37.1075|37.1177|37.3965|37.5684|37.6076|37.6162|37.8823|38.0718|38.1173|38.1408|38.374|38.5788|38.6217|38.6514|38.8145|39.0424|39.0909|39.1322|39.1532|39.2724|39.328|39.3765|39.402|39.501|39.5784|39.6668||
2022-02-13 16:18:28|russ2000_1389|ZFGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:29|russ2000_1390|ONVO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6024|3.6024|2.1847|2.1886|2.3485|2.9268|3.2343|3.2476|3.8409|3.8712|3.9057|3.9141|4.0202|4.0229|4.0768|4.6213|4.6164|4.6207|4.6196|4.6195|4.6875|5.2048|5.2276|5.2862|5.3452|5.4661|5.5516|5.6659|5.76|5.8885|6.2008|6.514|6.5217|6.5249|6.5279|6.5309|6.7321|7.1171|8.6705|8.6981|8.6705||
2022-02-13 16:18:30|russ2000_1394|KEG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:30|russ2000_1395|TRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:31|russ2000_1397|RDNT|shares_outstanding|0.307610993658|||||||||||||||||||||||||||||||||||||||||||||||||||19.6151||||||19.3286|||19.5661||||19.5664|||19.4665|19.4664|19.4664|19.5664|19.5664|20.0628|20.0708|20.0901|20.3035|20.3699|20.5006|20.5026|20.5504|20.5504|20.5504|20.5534||20.5534|20.5534|20.5534|20.5534|20.5534|20.7034|20.7034|20.7035||20.9534|21.1144|22.0728|34.4972|34.4972|34.7896|34.7896|35.6679|35.7865|35.7865|34.7|35.9243|35.9243|35.9243|36.1843|36.3993|36.7743|36.9797|36.9797|37.3072|37.3072|37.4265|37.4265|38.2255|38.2255|38.3405|38.3405|39.8892|40.0892|40.0892|40.0892|41.1178|41.4749|42.6748|42.7107|43.8103|44.0246|44.4663|46.1207|47.2708|47.2708|46.4324|46.4674|47.2169|47.2169|47.2664|47.6239|48.2366|48.2366|48.2849|48.8665|50.0815|50.0815|50.1272|50.2718|50.6944|50.6947|51.5748|51.6361|52.3409|52.3409|53.1386|53.4367||
2022-02-13 16:18:34|russ2000_1398|IG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:34|russ2000_1400|PEIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0159||||0.0168|0.0197|0.02||0.0204|0.0204|0.0206||0.0206|0.0208|0.0207||0.0207|0.021|0.0213||0.0213|0.0213|0.0223|0.0223|0.2638|0.2725|0.273|0.275|0.291|0.3545|0.3549|0.3835|0.3863|0.3865|0.3867|0.3867|0.3869|0.5512|0.5501||0.55|0.549|0.549|0.5473|0.6297|0.7842|0.7902|0.8612|1.0327|1.3007|3.2416|5.7755|5.787|5.7868|9.6474|9.7895|10.4959|11.9185|14.7371|16.1263|18.014|21.2348|24.3289|24.4995|24.715|24.6942|42.5258|42.5151|42.8919|43.1575|43.1742|43.3124|43.827|43.909|43.973|43.9859|43.955|44.961|44.947|45.7723|48.885|49.839|49.784|55.5093|55.891|55.4833|63.498||||||
2022-02-13 16:18:35|russ2000_1401|ACLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.25|24.2625|24.2828|24.3624|24.3513|24.3438|24.4681|24.5666|24.5666|24.5598|24.5988|24.5988|24.7245|24.7185|24.8386|24.9874|24.9492|24.9975|25.0485|25.1338|25.1338|25.0275|25.2462|25.3103|25.3243|25.3245|25.4117|25.5307|25.5626|25.6112|25.6102|25.7593|25.7623||25.821|25.9641|25.977|26.023|26.0338|26.1625|26.1917|26.4465|26.5032|26.6059|26.6189|26.6722|26.7843|26.961|26.9691|27.0432|27.0712|27.163|27.3665|27.5262|27.7872|27.8808|27.9792|28.1822|28.3782|28.5505|28.9002|29.0381|29.0592|29.134|29.347|29.518|29.995|31.18|31.433|32.048|32.142|32.331|32.398|32.558|32.881|32.297|32.397|32.585|32.837|33.433|33.491|33.633|33.679|33.657|33.406|33.24|
2022-02-13 16:18:38|russ2000_1402|VSLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:39|russ2000_1403|XNCR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3545|31.3614|31.3936|31.3956|31.4343|40.3581|40.4601|40.477|40.551|40.7418|40.9441|41.1389|46.568|46.6894|46.8548|46.9554|47.0025|55.6169|55.8213|56.2124|56.2795|56.3494|56.5294|56.7148|56.9023|57.0013|57.2143|57.3749|57.8734|58.222|58.3155|58.4548||
2022-02-13 16:18:40|russ2000_1404|BV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.895|104.47|104.962|104.962|104.842|104.648|104.754|104.9261|104.792|104.809|105.1|104.963|104.955|105.2|105.3|
2022-02-13 16:18:41|russ2000_1406|GTT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7753|14.9617|14.9597||14.9928|15.3578|15.3667|15.4729|17.2985|16.7671|16.797|17.8803|18.6875|18.7173|18.7499|18.6749|18.9218|19.0144|19.0281|19.1298|21.4635|22.8667|22.9833|23.311|23.7899|27.727|28.889|33.8485|34.0262|34.8879|35.0095|36.5336|37.1522|37.0371|37.227|37.2281|41.1544|41.2723|43.4393|44.5319|44.8686|54.6095|54.6718|55.6251|56.227|56.2589|56.3149|56.6865|58.4511||||||||
2022-02-13 16:18:42|russ2000_1407|CAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2159|10.2255|10.1355|10.1265|9.9845|9.96|9.837|9.837|11.586|12.251|12.251|12.9148|12.218|12.218|12.218|12.1205||12.0867|12.0867|12.0411|12.0411|12.0199|11.9265|11.6677|11.638|11.6079|11.5063|11.4525|11.4525|11.458|11.3827|11.3902|11.2936|11.2796|9.9128|9.9232|9.9252|9.9316|9.7695|9.7704|9.7704|11.5558|11.5297|11.4547|11.4581|11.459|11.4672|11.4672|11.4673|11.4815|11.4856|11.4856|11.4877|11.5159|11.5165|11.5172|11.4975|11.5269|11.4285|11.4301|11.4341|11.4539|11.4611|11.47|11.3699|11.2268|11.1322|11.1324|11.1393|11.1584|11.1745|11.1811|15.3307|15.4066|15.4217|15.4349|15.4764|15.508|15.5129|15.5156|15.5247|15.5659|15.5762|15.5845|15.5919|15.5606|15.4575|15.2249|15.1447|14.9516|14.963|14.9173|14.9091|14.9284|14.9511|14.8493|14.74|
2022-02-13 16:18:45|russ2000_1411|GEOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.902|10.866|10.622|10.878|10.99|10.998|11.002|11.002|11.006|11.012|11.016|11.0254|11.0459|11.0582|11.0771|11.0772|11.0894|11.0936|11.0936|11.0936|11.0956|11.1046|11.1046|11.1097|11.1097|11.1597|11.1617|11.1763|11.191|11.2167|11.2468|11.2603|11.2789|11.4122|11.4277|11.4704|11.4972|11.6184|11.6453|11.7775|11.8148|11.815|11.8588|11.873|11.873|11.8874|11.9274|11.9898|12.0532|12.0639|12.0684|12.2347|12.2354|12.5138|12.6905|12.7025|12.7055|12.7457|12.7502|12.8022|12.75|12.9113|12.9113|12.9421|12.9494|13.1354|13.1314|13.1474|13.1464|13.1479|13.1479|13.1479|13.3286|13.3281|13.3281|13.3281|13.4306|13.4406|13.4396|13.4383|13.5603|13.5789|13.576|13.6005|13.6328|13.6323|13.632|13.6307|13.6615|13.665|13.6646|13.6706|13.6103|13.4659|13.3151|12.9695|12.9817|
2022-02-13 16:18:48|russ2000_1412|CRAI|shares_outstanding|1.05573770492|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.316|8.316|8.316||8.469|8.469|8.684||8.6857|8.6857|9.0915||9.1075|9.1075|9.1075||9.051|9.079|9.0114|9.0164|9.0321|10.2062|10.1768||10.2702|9.7347|9.9234||10.1598|11.2416|11.2431||11.3794|11.5389|11.4621||11.4746|10.9891|11.0183||10.4897|10.8|||10.9644|10.6368|10.6392||10.7399|10.5451|10.5671|10.6441|10.847|10.792|10.6307|10.4163|10.3843|10.2728|10.1226|10.177|10.176|10.1784|10.0486|10.0306|9.9756|9.5805|9.2283|9.1632|9.1632|8.9683|8.8592|8.9668|8.1849|8.2736|8.334|8.5749|8.5749|8.0558|8.2972|8.0797|8.0588|8.0645|8.0105|8.0409|8.0409|7.7079|7.8148|7.7892|7.796|7.7396|7.6935|7.3227|7.3625|7.4271|||
2022-02-13 16:18:51|russ2000_1414|FRPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.799|33.4683|33.4707|33.5051|33.5128|33.5369|33.5385|33.5738|33.8398|33.9616|34.0408|34.5132|34.8357|35.1325|35.1392|35.3034|35.5102|35.5424|35.8522|36.0758|36.0865|36.1483|40.2572|40.4661|40.6309|40.7182|43.228|43.359|43.39||
2022-02-13 16:18:53|russ2000_1415|OLP|shares_outstanding|0|||||1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.345|1.379|1.399|1.404|1.416|1.416|1.416|1.439|1.439|1.457|1.474|2.2983||||2.3837|2.919|2.934|2.94|3.7532||||3.6343|3.6497|3.652||3.6583|3.6638|3.6734||3.7104|5.593|6.2692||6.3109|6.3787|9.6572|9.605|9.65|9.667|9.698|9.728|9.741|9.746|9.76|9.77|9.781|9.789|9.802|9.823|10.0559|10.1027|10.1527||10.1856|10.1703|10.2075||10.1562|10.37|10.629|10.879|11.095|11.131|11.161|11.212|14.011|14.081|14.146|14.213|14.322|14.378|14.535|14.598|14.706|15.058|15.102|15.221|15.422|15.594|15.669|15.728|15.822|15.925|16.073|16.292|16.458|16.686|17.074|17.6|17.773|17.843|18.114|18.261|18.417|18.575|18.669|18.736|18.937|19.139|19.197|19.251|19.38|19.45|19.737|19.878|20.008|20.024|20.178||
2022-02-13 16:18:56|russ2000_1417|CTIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0011||||0.0013||||0.0013||||0.0018|||0.0028|0.0028|0.0028|0.0028|0.0029|0.0029|0.0028|0.0027|0.0028|0.0028|0.0028|0.0028||0.0042|0.0042|0.0051|0.0054|0.0054|0.0055|0.006||0.0084|0.0091|0.0121||0.0129|0.0167|0.0171||0.0315|0.0466|0.1949||1.0728|1.6745|1.8786|1.9676|2.0514|2.3783|2.5282|2.7125|3.3482|3.5046|3.856|4.0614|4.5315|5.2248|6.227|10.9824|11.2639|11.4781|12.9866|14.5509|14.9839|14.9945|15.0135|17.6761|18.0247|18.0372|19.1841|28.0461|28.0347|28.2871|28.2508|28.2286|28.2244|42.9945|42.9772|42.9695|57.9809|57.9849|57.9887|57.9861|57.9793|57.9787|57.9787|57.9797|73.6816|73.7168|73.7168|75.8969|76.7513|93.3099|96.6799||
2022-02-13 16:18:59|russ2000_1418|SALT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1117|1.1682|1.1687|1.1692|1.5025|1.5039|2.7942|2.8663|2.8687|4.9718|7.2714|7.5303|7.5299|7.5309|7.5462|7.5459|7.4902|7.5971|7.596|7.5678|7.1217|7.1217|7.1397|7.2488|7.2483|7.2476|11.9926|12.3869||||||
2022-02-13 16:18:59|russ2000_1419|CRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||12.3748|13.994|13.943|13.943|13.943|13.94|13.982|13.982|14.033|14.033|14.1019|14.1409|14.3448|14.2654|14.3373|14.3433|25.9599|||26.53|||||34.7389||||18.4288|18.5397|18.6582|18.721|18.75|18.795|18.865|18.886|19.485|19.555|19.502|19.574|19.635|19.675|19.705|19.759|23.228|23.265|23.314|23.415|23.464|24.086|24.178|24.69|24.774|24.809|24.888|24.907|25.1106|27.4819|27.5398|27.6256|27.784|27.98|28.1346|28.1608|28.2693|28.369|28.442|28.475|28.636|28.435|28.167|27.901|27.932|28.047|28.139|27.802|27.688|27.416|27.44|27.472|27.469|27.511|27.606|27.831|28.072|27.873|28.036|28.128|28.354|28.343|28.454|28.501|32.588|32.699|32.849|32.874|33.26|33.397|33.457|36.231|36.632|36.72|36.961|36.979|37.272|37.459|37.504|37.534|37.735|37.804|||||||
2022-02-13 16:19:00|russ2000_1421|LION|shares_outstanding|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:01|russ2000_1422|AROW|shares_outstanding|0|||||||8.9141|8.9141|8.9141|8.9141|8.9141|8.8308|8.8308|8.8308|8.8308|9.4948|9.5846|9.5846|9.5956|9.5999|9.6065|9.6065|9.6065|9.1463|9.1463|9.1463|9.1463|9.6876|9.1463|9.1463|18.2226|18.1831|17.815|17.815|18.205|18.205|18.205|18.205|18.205|18.8142|18.1459|19.0509|19.1034|19.1758|19.1758|19.1758|19.1758|19.9252|19.9252|19.8529|19.9076|19.7411|19.2136|18.4189|18.3379|18.2149|17.7967|17.5383||17.357|17.3701|17.3176|17.2799|17.2098|17.1156|16.9184|16.8812|16.5044|16.1857|16.1478|16.1561|16.1267|16.1666|16.2044|16.1465|16.1293|16.0821|16.0365|15.7583|15.9531|15.8803|15.8883|15.7832|15.7315|15.7827|15.7767|15.7602|15.8793|15.8036|15.7476|15.6498|15.6554|15.5908|15.45|15.4566|15.4922|15.1643|14.9952|14.9854|15.1644|14.997|14.8147|14.8518|14.9402|14.9616|14.9642|15.1127|14.9693|15.1381|15.1636|15.132|15.1604|15.342|15.2741|15.3983|15.3557|15.3425|15.3429|15.3846|15.3673|15.3394|15.3811|15.4252|15.4638|15.4409|15.4354|15.4391|15.4597|15.4666|15.4454|15.4751|15.5164|15.5449|15.5705|15.6084|15.6526|15.6513|15.667|15.657|15.6893|15.7176|15.7722|15.7915|15.8198|15.8221|15.8644|15.8857|15.9116|15.8945|15.9247|15.9541|15.9812|16.009|16.0388|16.0196|16.0407|
2022-02-13 16:19:05|russ2000_1423|BAS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:05|russ2000_1425|OSTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3264|13.6494|13.7436|13.8639|15.7273|15.8696|16.014|16.0631|16.4209|17.8333|18.3054|19.4361|19.5063|18.2713|18.8818|19.4812|19.0772|20.2109|20.6861|23.4707|23.7398|23.7716|23.8625|23.8746|22.764|22.8372|22.7991|22.7971|22.8121|22.8061|22.8191|22.8301|22.9474|23.0456|23.0477|23.0697|23.2762|23.3253|23.3323|23.3343|23.4757|23.5027|23.5027|23.5067|23.7062|23.8055|23.8305|23.8415|24.028|24.0831|24.0841|24.0941|24.3337|24.3828|25.294|25.294|25.3541|25.4083|25.4433|25.432|24.963|25|25.017|27.497|28.866|29.007|31.941|32.146|34.483|35.239|35.242|39.464|40.326|40.332|42.758|42.768|43|43.012|43.014||
2022-02-13 16:19:07|russ2000_1426|CCF|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||7.1443||7.18|7.194|7.276|7.62|7.628|7.628|7.666|7.688|7.77|7.748|7.812|7.78|7.81|7.81|7.812|7.812|7.945|7.9622|7.9701|7.9792|8.0015|8.0083|8.0116|8.0916|8.0946|8.0946|8.0946|8.0946|8.0946|8.0946|8.0946|8.0974|7.337|7.4824|7.5479|7.508|7.6222|7.6573|7.7603|7.7603|7.7923|7.7923|7.7988|7.9697|8.1834|8.207|8.2194|8.2713|8.306|8.3165|8.3962|8.532|8.5444|8.5444|8.7144|8.7791|8.7972|8.8273|8.781|8.9467|8.9577|8.9641|8.9529|9.0422|9.0509|9.0527|9.0016|9.0657|9.0739|9.0821|9.0661|9.0949|9.102|9.111|9.1033|9.1294|9.1537|9.1988|9.192|9.2284|9.2441|9.2676|9.2785|9.3446|9.3509|9.3642|9.3541|9.3748|9.3946|9.3963|9.3969|9.4027|9.4123|9.4123|9.4007|9.4239|9.4486|9.4424|9.4391|9.4463|9.4484|9.4498|9.4479|9.4597||
2022-02-13 16:19:10|russ2000_1427|KRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.886|97.8861|97.8921|97.8921|97.892|97.8921|97.8991|97.8991|97.9|97.9|97.9061|97.9061|97.906|97.9061|97.9131|97.9131|97.8|97.9131|97.9201|97.9201|97.9201|97.9201|97.9411|97.9411|98|97.9411|97.9551|97.9551|98|115.8951|115.9021|115.9021|115.9|115.9021|115.9066|115.9066|115.9|115.9066|115.9136|115.8646|115.9|115.8646|115.8726|115.8726|115.9|115.8726|115.8806|115.8806|115.9|115.8806|115.8941|115.8941|115.9|115.8941|115.9021|115.9021|115.9|115.9021|115.9077|115.9077|115.9|115.9077|115.8064|115.6517|115.7|115.5292|115.5427|115.5427|115.5|115.5427|115.5499|115.5499||
2022-02-13 16:19:13|russ2000_1428|WIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6011|37.4932||||38.4192||39.6943||40.2728||||44.2978||||46.4536||||49.2696|49.8626||51.1519|51.5259||55.1171|55.6403|56.0278|||56.9546||
2022-02-13 16:19:14|russ2000_1429|BTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:14|russ2000_1430|FCBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6838||||10.6164|||10.5616|10.5266|10.4828|10.4505|10.941|10.9524|10.9435|10.939|10.9312|10.9472|10.9197|10.9114|10.8784|10.8393|11.2567|11.2509|11.2424|11.2449|11.2155|11.244|11.2509|11.2718|11.2744|11.2732|11.2518|11.2146|11.1765|11.1837|11.2457|11.2713|11.2073|11.167|11.0696|11.0126|10.9541|10.9676|11.5674|11.5962|16.9096|17.6804|17.7652|17.7828|17.8072|17.8346|17.8663|17.8949|17.9178|17.8695|17.8494|17.8494|20.0082|20.0864|20.0534|19.9852|20.0609|19.888|18.5146|18.392|18.4037|18.4029|18.4062|18.9653|18.642|18.3134|18.0981|17.631|17.1553|16.989|16.9942|17.0132|17.0171|16.9865|16.9982|16.8475|16.5793|16.3905|16.0073|15.8184|15.6334|15.5797|18.377|17.7001|17.7096|17.7165|17.7225|17.592|17.3345|17.0711|16.8782|
2022-02-13 16:19:18|russ2000_1434|IMMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.765|16.0082|16.508|18.3289|18.4761|18.5446|18.6532|18.9027|18.9731|19.863|20.069|20.1339|20.137|20.1472|20.198|20.5354|20.6705|21.0217|23.288|23.3556|23.5261|23.9303|24.1068|24.1555|24.3604|24.5343|24.564|24.62|24.7976|25.9977|28|30.1406|30.3898|30.5162|29.8808|28.8153|27.8875|27.9459|27.9918|27.9986|27.9996|28.0901|28.125|28.1403|28.2286|28.2821|28.7605|28.9407|27.8578|28.1822|27.9068|27.3594|27.2956|27.7788|28.5184|28.5987|28.637|28.3556|28.493|28.0551|27.7154|28.0111|28.1432|28.285|28.3294|28.8189|28.8634|28.8177|28.9176|29.1641|29.2538|29.2346|29.2638|30.3573|30.7622|30.8005|30.8294|31.5526|31.6652|31.7958|31.4143|29.6015|26.8641|26.9147|27.0178|30.8772|31.1092|33.0245||
2022-02-13 16:19:21|russ2000_1435|VSTM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2341|19.791|21.059|21.255|20.364|20.64|20.794|25.214|25.328|25.61|25.722|25.878|27.259|36.152|36.854|36.935|36.941|36.992|36.992|36.992|36.992|36.992|36.9924|39.945|50.801|50.968|73.5797|73.703|73.806|73.877|73.877|74.314|80.118|162.356|169.338|169.54|170.456|171.731|172.0774|182.155||
2022-02-13 16:19:23|russ2000_1437|ENTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:23|russ2000_1438|FLWS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.621|61.739|64.17|64.1715|64.1859|64.1872|64.1872|64.2826|64.3558|64.4567|64.9985|65.4678|65.499|65.5378|65.6013|65.747|65.799|65.9568|66.0544|66.2398|66.119|66.0843|66.2779|65.3722|65.0586|65.0767|65.1022|65.1753|65.1661|62.2085|62.44|62.5658|62.9963|63.2836|63.2431|63.5295|63.5396|63.7104|63.4649|63.4666|63.4807|63.5271|63.7434|63.8857|63.9122|63.988|64.0091|64.2125|64.2251|65.0656|64.7848|64.5565|64.3627|64.7173|63.8377|63.8687|63.5591|64.229|64.1629|64.0796|63.8873|64.7934|65.2621|65.0309|64.9309|64.7052|65.4323|65.2404|65.0112|65.5691|65.3351|65.1397|64.8789|64.57|64.5095|64.6353|64.4342|64.1883|64.2649|64.4179|64.5479|64.6418|64.2827|64.2837|64.4124|64.7865|65.0134|65.0034|65.1378|65.2785|
2022-02-13 16:19:26|russ2000_1439|MLR|shares_outstanding|0.250386797318|||||||||||||||||||||||||||||||||||||||||||||||5.8362||5.8386|5.9892|5.9928||6.9392|6.9392|7.212||8.496|8.6836|8.894||9.1884|9.2992|9.3262||9.336|9.3388|9.3398||9.3414|9.3419|9.3418||9.3418|9.3418|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|10.6978|10.6979|11.1794|11.1794|11.1969|11.1969|11.2036|11.2764|11.3174|11.3536|11.3559|11.3638|11.5389|11.5557|11.5882|11.5882|11.5936|11.5936|11.5936|11.5938|11.6084|11.6085|11.6086|11.6087|11.6362|11.6505|11.6814|11.6945|11.821|11.828|11.9187|11.2065|11.0575|11.0583|11.0674|11.0677|11.2329|11.2329|11.2384|11.2492|11.3|11.3015|11.3015|11.3015|11.3226|11.3226|11.3402|11.3412|11.3456|11.3456|11.3456|11.3456|11.352|11.352|11.378|11.3785|11.3843|11.3843|11.3843|11.3945|11.4001|11.4001|11.4001|11.4001|11.4055|11.4055|11.4055|11.4055|11.4107|11.4107|11.4107|11.4107||
2022-02-13 16:19:29|russ2000_1440|VICR|shares_outstanding|0|||||||||||||||||||||32.076|32.076|32.076|32.076|31.348|31.352|31.352|31.348|37.184|31.89|32.118|32.388|33.944|39.852|40.572|41.612|41.888|42.128|42.192|42.286|42.192|42.41|43.418|42.414|42.472|43.414|41.538|40.908|42.266|42.448|42.604|42.335|41.716|41.843|42.785|42.142|42.543|42.593|42.658|42.849|42.926|42.114|41.91|41.716|41.324|41.353|41.244|42.437|42.4184|42.1806|42.2984|42.2292|42.2944|42.3426|42.3821|42.3896|42.4073|42.4159|42.325|42.2007|41.7598|41.8052|41.8646|41.8959|41.9249|42.1122|42.0793|42.0277|41.8662|41.8331|41.9395|41.9528|42.1725|41.9864|41.5625|41.5629|41.5659|29.8112|29.8112|41.636|41.6372|41.6528|41.6646|41.6646|41.6646|41.6646|41.6651|41.6651|41.6839|41.6883|41.7241|41.7696|41.7778|41.8081|41.8101|41.8102|41.8101|41.8101|41.8108|41.8108|39.8793|38.5377|38.5382|38.5402|38.5408|38.5433|38.5626|38.6672|38.7173|38.7737|38.7917|38.7923|38.7955|38.8236|38.8559|39.0092|39.1044|39.2533|39.3394|39.4108|39.5145|39.9197|40.1663|40.1892|40.2627|40.2778|40.4041|40.5265|40.6616|43.0419|43.2696|43.3281|43.5205|43.5762|43.7593||
2022-02-13 16:19:34|russ2000_1441|UCFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1442|EVLV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1444|LADR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.6016|50.5972|50.5972|51.4716|51.4319|51.9589|52.9585|55.1229|55.2098|63.1913|63.1428|65.2003|71.5862|79.0868|86.0507|86.0507|93.6413|97.9561|97.9378|98.1425|103.9412|106.5619|107.5509|107.5738|107.5096|108.3378|115.0157|120.2675|126.3787|126.3421|126.2419|125.4635|125.4526|
2022-02-13 16:19:36|russ2000_1445|FIZZ|shares_outstanding|1|||||||||||||||||||||||||||||||||||89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.1621|89.2773|89.3157|89.3157|89.3157|89.3157|89.3157|89.3157|89.4214|88.5474|88.5954|88.5954|88.6435|88.6723|88.7011|88.7779|88.8067|88.8259|88.6723|88.4898|88.3025|88.1777|87.8511|87.5246|87.2907|87.2074|86.4352|86.4352|87.2124|87.2124|87.2177|87.3007|87.4563|87.4659|87.4616|86.7557|87.565|87.5214|87.6395|87.8009|88.5042|88.5639|88.5711|88.7209|88.8023|88.8463|89.1714|89.8252|89.9842|90.2166|90.261|90.6113|91.0112|91.2015|91.2281|91.8869|91.9001|91.999|92.0058|92.0067|92.0259|92.0259|92.0828|92.2882|92.3121|92.313|92.3291|92.4522|92.4587|92.5413|92.5509|92.5549|92.5776|92.584|92.611|92.658|92.658|92.6608|92.6608|92.6638|92.67|92.674|92.6838|92.7434|92.7705|92.7961|92.8592|93.0023|93.1119|93.1157|93.1245|93.1371|93.1667|93.1729|93.2015|93.2174|93.236|93.25|93.2735|93.2851|93.2911|93.25|93.3389|93.231|93.2323|93.2603|93.2903|93.2999|93.3017|93.3143|93.3222||
2022-02-13 16:19:39|russ2000_1446|SBCF|shares_outstanding|0|||||2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|1.5428|1.5448|2.3172|2.3139|2.3139|2.3158|2.3178|2.3192|2.3218|2.3231|2.3277|2.3317|2.3343|2.3343|2.3377|2.7955|2.7995|2.8008|2.8021|2.8048|2.8081|2.8121|2.8134|2.8167|2.8246|2.8266|2.822|2.8286|2.8299|2.8306|2.82|2.7863|2.7991|2.8043|2.807|2.8103|2.8109|3.3752|3.3911|3.397|3.4181|3.4003|3.3|3.2617||3.1753|3.1878|3.1885|3.1747|3.1428|3.1393|3.1129|3.1069|3.11|3.084|3.0714|3.0835|3.0755|3.0581|3.0558|3.0644|3.3723|3.0651|3.0717|3.1008|3.0928|3.0883|3.0579|3.1005|3.4047|3.4149|3.38|3.386|3.7098|3.7961|3.7949|3.8238|3.8344|3.8208|3.822|3.823|3.8438|3.8459|3.8344|3.8316|3.8342|10.5699|11.7734|11.7827|18.6831|18.6905|18.6975|18.7028|18.7084|18.9394|18.9374|18.9435|18.956|18.9621|18.9674|18.97|18.9823|18.9823|23.6374|25.9845|25.9988|26.0276|33.1366|33.1362|33.2205|34.3465|34.3514|37.9222|37.993|38.025|38.0218|40.7159|43.459|43.5122|46.9177|46.9832|47.1631|47.2697|51.3611|51.414|51.4606|51.482|51.5137|52.7087|52.9907|55.1686|55.2432|55.2943|55.436|58.3491|58.504|
2022-02-13 16:19:43|russ2000_1447|COHU|shares_outstanding|0|||||13.88|13.88|13.88|14.28|13.88|14.32|14.344|14.392|14.392|14.568|14.568|14.568|14.568|14.568|14.568|14.576|14.568|14.904|15|15.168|15|15.512|15.544|15.624|15.624|15.624|15.624|15.696|15.824|15.824|15.824|15.856|15.832|15.856|15.96|16.048|16.088|16.164|16.168|16.212|16.288|16.288|17.548|17.62|17.884|17.954|18.01|18.184|18.476|18.544|18.592||18.77|18.878|18.984|19.098|19.41|19.472|19.476|19.558|19.6555|19.8035|19.8308|19.938|20.1769|20.2377|20.2527|20.313|20.3556|20.4589|20.4824|20.543|20.6811|20.7873|20.8151|20.864|20.9477|21.2124|21.2828|21.375|21.4451|21.5086|21.5494|21.611|21.645|21.75|22.141|22.1407|22.55|22.605|22.617|22.7|22.7349|22.8944|22.997|23.045|23.061|23.214|23.2557|23.3438|23.3443|23.4149|23.4452|23.547|23.5607|23.7066|23.8698|23.989|24.0422|24.1465|24.1612|24.33|24.3635|24.4731|24.4826|24.632|24.7131|24.9075|24.9421|25.08|25.2483|25.3982|25.5348|25.692|25.9075|26.1085|26.1281|26.24|26.586|26.677|26.712|26.842|27.278|27.889|28.213|28.489|28.796|28.883|28.901|40.763|41.015|41.1|41.265|41.395|41.686|41.862|41.962|42.1898|48.411|48.596|48.684||
2022-02-13 16:19:47|russ2000_1450|FGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6719|59.0463|59.268|60.37|61.24|61.985|62.425|62.742|63.075|63.665|64.422|70.9694|81.814|82.498|83.421|84.183|84.847|85.432|86.13|86.847|87.211|87.657|88.896|90.228|90.885|91.441|92.08|92.609|92.708||
2022-02-13 16:19:48|russ2000_1451|ALDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:48|russ2000_1452|CIA|shares_outstanding|0|||||||||||||||||24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|22.3698|22.8141|22.8141|22.8507|22.8507|22.8507|26.2635|27.2633|27.2633|23.8505|23.8505|23.9391|25.0697|25.0753|25.0753|25.0739|25.0739|24.1402|25.0739|25.0753|27.373|26.4716|26.4716|26.4716|33.3015|30.0153|32.5024|||32.7513|33.0891|34.0166|34.0166|34.4946|34.4944|34.4949|34.4949|34.4946|34.4946|34.4752||35.373|35.3716|35.3716|35.3716|35.3716|35.4005|35.4005|35.4005|35.4005|36.8905|36.8995|36.8995|40.0352|40.0368|40.0368|40.0368||40.9993|40.9993|40.9993|41.0558|41.081|41.1043|41.126|41.1669|41.2015|41.2361|41.2662|41.2915|41.3146|41.3396|41.3618|44.0718|44.0984|44.1253|44.8258||46.6477|47.9821|49.6888|49.6885|49.6885|49.6885|49.6885|49.6885|49.6885|49.6911|49.9483|49.9647|49.9647|49.9647|50.0693|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.231|50.231|50.231|50.231|50.3428|50.3568|50.52|50.52|50.5608|49.6301|49.6301||
2022-02-13 16:19:52|russ2000_1454|JRVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5404|28.5404|28.5816|28.7695|28.9415|28.9939|29.0915|29.1165|29.2576|29.3443|29.4676|29.584|29.6967|29.8667|29.9178|29.9501|29.9885|30.162|30.3307|30.4013|30.4244|30.5204|30.5532|30.6102|30.6493|30.7749|37.2756|37.2872||
2022-02-13 16:19:53|russ2000_1455|EBSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3132|56.3132|56.3132|56.3132||56.3132|54.7402|54.4959|55.0462|55.3713|55.1027|54.9958|55.8426|55.7854|55.2325|54.9592|54.8812|54.8583|54.6775|54.6792|54.1974|54.211|54.0869|54.0195|54.4063|54.1969|54.2234|54.7028|54.7081|54.9467|54.9656|54.4583|54.8752|53.8959|53.6886|53.7142|53.5961|53.6308|53.6499|53.9474|54.0393|54.0689|53.9053|54.2333|53.5414|53.5426|53.3218|53.2971|53.3775|52.4024|52.4072|||||||
2022-02-13 16:19:54|russ2000_1456|CSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:54|russ2000_1457|KTOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9706|4.0783|4.1796|4.2919|4.33|4.48|4.52|4.6948|4.72|4.76|4.8028|4.8169|4.8842|4.8842|5.2814|5.4554|6.255|6.8129|6.872|6.904|7.1103|7.1278|7.1555|7.1709|7.2188|7.2332|7.3881|7.3884|7.4062|7.4062|7.4062|7.4197|7.3884|7.9|10.4955|10.513||12.817|12.9882|15.627|15.7846|15.8878|15.866|16.0257|18.616|23.8348|23.8871|34.3959|32.4211|32.5113|52.5182|56.554|56.613|56.6546|56.6751|57.048|57.0569|57.4204|57.4352|57.7951|57.802|58.2739|58.4421|59.0851|59.1397|59.5836|59.6758|60.5167|73.9455|86.4398|86.6341|103.1923|103.2975|103.5131|103.7378|103.7525|103.7669|105.8858|105.9143|106.2696|106.6355|106.9608|122.5101|122.7554|123.0471|123.737|123.8076|123.9863||
2022-02-13 16:19:57|russ2000_1458|LMNR|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2629||11.1945|11.1945|11.1945|11.2292|11.2008|11.2052|11.2052|11.2046|11.1967|11.2029|11.2032|11.2371|13.3059|13.3108|14.016|14.0504|14.0501|14.0781|14.0781|14.1243|14.1243|14.1288|14.1351|14.172|14.1782|14.1782|14.1782|14.2363|14.367|14.405|14.405|14.533|14.533|17.6693|17.6471|17.7728|17.7728|17.7728|17.7562|17.8577|17.8577|17.8156|17.6067|17.6849|17.6854|17.6854|17.6854||
2022-02-13 16:20:00|russ2000_1459|RGLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8442|2.986|2.9971|3.0068|3.4812|3.4823|3.6122|3.6153|3.6199|4.0787|4.2302|4.2944|4.3619|4.3891|4.3979|4.3891|4.4103|4.4104|4.4318|4.4318|8.6629|8.6629|8.6933|8.702|8.7503|8.818|10.8179|20.8244|20.9271|21.0187|27.6088|35.9229|39.1631|67.4327|74.6891|87.0403|87.0478||
2022-02-13 16:20:02|russ2000_1460|CBPX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:03|russ2000_1462|TSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.77|48.77|48.77|48.77|48.778|48.778|48.778|47.178|46.403|44.653|44.301|44.068|43.733|43.703|43.4|43.4|43|42.5|41.6|41|40.6|39.5|39|38.2|38.3|38.3|38.4|38.7|38.8|38.8||
2022-02-13 16:20:05|russ2000_1463|OTIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3358|21.1722|21.1733|24.129|24.1983|24.2358|24.3304|30.1139|30.1588|30.1903|30.2553|30.257|30.2975|30.3371|30.5587|30.5775|30.6301|30.6301|30.6854|30.6854|30.7484|30.75|30.8142|30.8142|30.9514|48.2274|48.319|48.3192|56.6813|56.6813||
2022-02-13 16:20:07|russ2000_1464|DSPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||17.266|17.368|17.986|18.398|18.504|18.736|18.876|18.878|18.946|19.03|19.08|19.08|19.126|19.364|19.836|20.188|19.834||||23.068|23.28|24.908|25.342|26.5768|26.8522|27.0874|26.248|26.5205|26.6944|26.8073|26.9755|27.0243|27.0592|27.1207|27.2479|27.3433|27.4393|28.5933|28.6159|28.845|29.3994|27.977|27.9541|28.2413|28.3824|28.4978|28.5963|30.2408|29.3315|29.2966|28.3778|28.4941|28.2281|32.4262|31.2298|29.1469|28.0915|27.5508||26.9204|22.7337|22.9011|22.9011|23.1337|23.1549|23.3535|23.2525|23.2525|23.3137|23.0241|22.5016|22.042|21.5553|21.7746|21.6738|21.9526|22.1721|22.5577|22.3498|22.1266|21.8425|21.5403|21.844|22.2275|21.9949|21.6926|21.5726|21.6969|21.7427|22.0087|21.9312|22.1688|22.151|22.2761|22.4327|22.7291|22.4609|22.332|22.266|22.7008|22.8034|23.0031|23.1106|23.2049|23.41|||||||
2022-02-13 16:20:08|russ2000_1469|TWOU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7696|40.2592|40.3466|40.7351|41.211|41.5023|45.5255|45.7765|46.2634|46.6321|47.0487|47.1516|47.3465|47.8583|52.1361|52.5059|52.846|57.3156|57.9053|57.9685|58.1893|63.2314|63.3887|63.5691|63.7031|64.3006|71.2947|72.4515|74.0382|74.5079|74.7496|75.7547|
2022-02-13 16:20:09|russ2000_1470|ENPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.713|40.753|40.757|40.856|41.393|41.739|41.813|42.123|42.354|42.835|43.378|43.756|44.117|44.427|45.004|45.821|46.365|46.744|59.958|62.269|84.276|84.581|85.217|85.914|96.765|96.8485|106.322|107.035|110.211|121.95|122.306|123.109|125.072|125.979|126.27|128.962|135.691|134.571|134.848||
2022-02-13 16:20:11|russ2000_1471|AHH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6989|19.1637|19.1635|19.1634|19.2544|19.2659|25.0187|25.0227|25.0841|25.8552|26.2607|30.0764|31.0946|32.8251|34.2559|37.4904|37.8131|44.9322|44.9367|44.9378|45.2056|48.7684|49.5762|50.0137|52.3268|52.7944|54.8744|56.278|56.4921|57.0103|57.934|59.0732|59.8945|60.9916|61.3242||
2022-02-13 16:20:12|russ2000_1472|CASH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||8.946|8.946|8.502|8.064|8.349|8.244|8.088|8.088|8.07|8.073|8.046|7.998|8.751|8.691|8.481|8.202|8.097|8.076|7.938|7.842|7.659|7.545|7.59|7.494|7.521|7.6037|7.2947|7.2947|7.2947|7.2892|7.2892|7.2892|7.4092|7.3797|7.3373|7.3992|7.4064|7.4064|7.4818|7.4818|7.4818|7.5242|7.4916|7.4916|7.4731|7.4786|7.4966|7.511|7.511|7.511|7.538|7.55|7.6031|7.618|7.6951|7.7267|7.7692|7.7692|7.7883|7.7981|7.8033|7.8033|7.808|7.8236|7.9026|7.9312|9.2175|9.2478|9.3342|9.3374|9.3521|9.3521|9.4406|9.5738|9.6062|11.5399|16.3316|16.4452|16.4937|16.539|18.212|18.27|18.3879|18.419|18.5088|18.6342|20.8187|20.8394|24.4891|25.4758|25.5032|25.5709|25.5709|27.9152|28.05|28.05|28.8678|28.9945|29.0988|29.1016|39.1673|39.4055|39.4509|37.8782|37.8071|37.1721|34.608|34.6312|34.3609|32.6203|31.926|31.9198|31.67|30.0807|
2022-02-13 16:20:16|russ2000_1473|STRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||5.785|5.785|5.785|5.785|5.785|5.785|5.785|5.785|5.788|5.788|5.671|5.667|5.702|5.729|5.708|5.725|5.61|5.626|5.653|5.566|5.456|4.702|4.5696|4.4526|4.4715|4.3848|4.011|4.0461|4.1079|4.1132|4.1434|4.1316|3.7556|3.7559|3.7596|3.7583|3.7595|3.7698|3.8207|3.8282|3.793|3.8093|3.7825|3.7432|3.744|3.7442|3.7007|3.6373|3.5526|3.5358|3.5383|3.5191|3.5193|3.4939|3.4633|3.4432|3.2705|3.2596|3.2611|3.262|3.2717|3.2725|3.273|3.276|3.2852|3.2857|3.2861|3.2895|3.2994|3.3026|3.3032|3.3038|3.3145|3.3186|3.3335|3.372|3.4569|3.485|3.4678|3.4848|3.5846|3.5872|3.5202|3.5267|3.5618|3.6373|3.5651|3.5659|3.5879|3.6688|3.6697|3.5966|3.6713|3.6338|3.704|3.6352|3.6732|3.7418|3.6905|3.6916|3.807|3.8202|3.8185|3.7496|3.8599|3.869|3.8866|3.8051|3.9536|3.9538|
2022-02-13 16:20:19|russ2000_1474|CZNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||8.4716||||8.4716||||8.472||||8.3091|8.2896|8.2896|8.2896|8.3741|8.3741|8.3741|8.4582|8.5432|8.5432|8.5432|8.4606|8.5351|8.5054|8.4203|8.4203|8.5094|8.4999|8.5011|8.417|8.502|8.5078|8.5092|8.4277|8.5376|8.4316|8.4351|8.3507|8.4606|8.4623|8.4721|8.3877|8.456|8.4469|8.3755|8.2919|9.0111|8.9851|8.979|8.8901|8.9615|8.952|8.9454|8.9611|8.9769|8.978|9.1087|12.1117|12.12|12.1297|12.1428|12.1536|12.1814|12.1544|12.1406|12.1555|12.2158|12.2353|12.2548|12.274|12.3317|12.3515|12.3721|12.3901|12.429|12.45|12.3391|12.28|12.1932|12.1968|12.187|12.1806|12.081|12.0702|12.0872|12.1132|12.1596|12.1767|12.1975|12.2145|12.2643|12.2805|12.2973|12.3193|12.393|13.688|13.703|13.7164|13.7872|13.8072|15.8904|15.912|15.9998|15.8849|15.7502|15.7591|
2022-02-13 16:20:22|russ2000_1475|CCNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6142|||8.6142|||8.615|8.6125|8.565|8.565|9.16|9.16|9.1619|9.1638|9.1651|9.1666|9.1722|9.1723|9.1773|9.2338|9.0796|9.0916|9.2338|9.1181|9.1164|9.1224|9.1308|9.1399|9.1515|9.1535|9.0974|9.1105|9.1158|9.1054|9.0465|9.0242|8.9849|8.958|8.9465|8.8642|8.8622|8.5603|8.5444|8.5538|8.5848|8.5639|8.572||8.6095|8.6518|8.7271|8.7613|8.7997|12.1888|12.2174|12.2373|12.2782|12.3056|12.3277|12.3773|12.4317|12.4404|12.4704|12.4759|12.5093|12.5111|12.5141|14.4278|14.4648|14.372|14.3684|14.4044|14.4024|14.4045|14.4065|14.4084|14.458|14.462|14.4652|14.4678|15.2972|15.2854|15.2852|15.2647|15.2856|15.2854|15.2854|15.2073|15.2394|15.198|15.1956|15.248|15.3966|15.3966|16.8331|16.833|16.8846|16.8845|16.8897|16.8551|
2022-02-13 16:20:25|russ2000_1476|PCTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.564|49.564|49.577|50.487|50.616|50.703|50.833|50.953|50.984|51.132|51.332|51.43|51.489|51.738|52.075|52.59|52.649|52.758|52.796|52.887|52.964|53.075|53.075|53.573|53.66|53.792|53.792|54.37|54.451|54.594|55.019|55.105|
2022-02-13 16:20:26|russ2000_1477|REI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.169|3.5412|3.5412|3.5412|3.5412|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|4.7157|5.7869|10.0198|12.9938|14.166|14.2727|17.8013|17.8013|23.5763|23.6017|25.6456|25.725|25.7345|25.7676|30.2763|30.3913|30.3919|30.3969|41.9171|41.9171|49.1131|49.1131|49.1682|54.1459|54.224|60.388|60.388|60.4911|63.2297|63.2297|67.8111|67.8116|67.9938|67.9938|67.9806|67.9831|85.5683|99.2759|99.3511|99.3599||
2022-02-13 16:20:28|russ2000_1478|HQY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5961|54.754|54.802|55.308|57.162|57.519|57.726|57.945|58.493|59.306|59.538|59.904|60.399|60.652|60.825|61.788|62.251|62.38|62.446|62.718|70.603|70.832|71.051|71.398|76.872|76.951|77.168|83.377|83.608|83.586||
2022-02-13 16:20:29|russ2000_1479|BBW|shares_outstanding|0.201296225696|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5516|19.6103|19.8628|19.8992|20.0146|20.179|20.4112|20.4612|20.5189|20.5947|20.6076|20.6375|20.6568|20.0107|19.6265|19.5247|19.3544|19.4538|19.9008|20.3475|20.3701|20.5344|20.5321|20.2726|19.5606|19.6025|19.6005|19.1989|18.1573|17.3948|17.3936|17.3829|17.2817|17.0851|17.0807|17.26|17.3505|17.5475|17.4779|17.3675|17.3955|17.4248|17.3109|16.9502|16.8716|15.8084|15.8152|15.8563|15.8506|16.003|16.0029|16.0344|15.9174|15.019|14.9978|14.9721|14.9567||15.143|15.2203|15.2199||15.4913|15.5916|15.9603||16.136|16.0331|16.2974||
2022-02-13 16:20:32|russ2000_1480|AMSWA|shares_outstanding|1||||21.472|21.472|21.472|21.472|21.472|21.484|21.484|23.168|23.168|23.168|23.168|23.168|23.168|23.48|23.513|23.534|23.52|22.813|22.912|22.48|22.535|22.578|22.388|22.657|22.721|22.782|22.887|22.892|22.941|22.575|22.699|22.832|22.903|22.957|22.783|22.381|22.342|22.346|22.372|22.338|22.173|22.29|22.307|22.318|22.345|22.263|22.263|22.087|22.248|22.275|22.3104|22.3388|22.3737|22.2541|22.5866|22.6763|22.716|22.7396|22.7033|22.0687|21.9098|21.6339|21.4822|21.4812|21.717|22.6417|22.6697|22.7697|22.7745|22.7794|22.7829|22.7857|22.7877|22.7005|22.5152|22.4327|22.2856|22.1657|22.5207|22.7264|23.316|23.5067|23.6266|23.7395|23.8639||23.9888|23.9953|24.2|24.4617|24.5182|28.3683|24.7342|25.4019|25.5206|25.5533|25.569|25.3983|25.3909|25.315|25.2811|25.2895|25.3085|25.3494|25.3044|25.3737|25.5122|25.7758|25.8453|26.05|26.2206|26.3141|26.7681|27.0369|27.1308|27.1735|27.2348|27.3271|27.4102|27.5075|27.8769|28.2175|28.2543|28.2476|28.2436|28.5849|28.6289|28.6899|28.8537|28.8714|29.0947|29.1859|29.4645|29.6262|29.7277|30.121|30.4043|30.6105|30.9063|30.954|31.0666|31.2127|31.3642|31.8636|32.0151|32.2336|32.4644|32.5108|32.6959|32.8625|33.2615|33.4078||
2022-02-13 16:20:35|russ2000_1482|MGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0695|11.0695|10.9694|10.8215|10.8179|10.7461|10.7319|10.6634|10.6572|10.6068|10.5338|10.4303|10.359|10.3309|10.3307|10.3242|10.3195|10.3195|10.3176|10.3157|10.3149|11.0825|11.0819|10.3862|10.416|10.4213|10.4526|10.4638|49.8232|49.841|57.8348|57.836|57.8569|57.8569|57.9662|57.9662|58.0413|58.0705|57.9632|58.1315|54.6749|54.0322|53.1605|53.2656|53.3147|53.2731|53.2827|53.8336|53.495|53.1378|52.836|54.0379|54.2146|54.2889|54.3096|55.5988|55.6599|55.6795|55.6877|56.3861|62.0736|62.1217|62.8025|63.5016|63.6281|70.6789|72.5175|79.7414|90.6136|91.664||
2022-02-13 16:20:38|russ2000_1483|CYTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4742|4.7221|4.7212|4.7422|4.7516|4.7703|4.7768|4.9518|5.9326|6.1023|6.2989|7.2139|7.802|7.8276|8.1931|8.2137|8.2169|8.2333|8.2394|8.3232|8.9268|10.1318|10.1515|10.2125|10.4133|10.7522|10.762|11.1513|11.1527|12.0466|12.0466|12.486|12.9187|22.2465|23.7356|23.743|24.4106|28.6852|29.5031|30.6816|36.0901|36.6088|36.6088|38.6597|38.7169|38.7289|38.7563|39.5817|39.6074|39.6975|40.5169|40.6466|43.4173|53.4571|53.8626|53.9608|54.1975|54.628|54.6415|54.7179|55.4512|58.0565|59.0819|59.1721|59.4589|59.9421|70.5948|71.0152|71.563|71.9048|83.8259||
2022-02-13 16:20:40|russ2000_1484|LXRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7886|6.8081|6.8483|6.896|6.9723|6.9894|7.4165|7.4317|7.459|7.4704|7.4753|7.481|7.482|7.5031|8.9687|8.9753|9.0466|9.0587|9.0617|9.0701|9.0788|9.1043|9.2196|9.222|9.2296|9.2341|9.3844|11.1148|11.1872|12.2807|19.5417|19.5421|19.5423|19.5423|19.5423||19.6186|19.6187|19.636|25.1007|48.2005|48.2005|48.2005|48.2011|48.2367|48.2395|48.2397|68.5958|68.6516|68.6839|70.6419|73.1964|73.2886|73.3082|73.3515|73.3621|73.5004|73.5236|73.5478|103.4799|103.592|103.614|103.623|103.623|103.777|103.846|104.017|104.276|105.216|105.581|105.588|105.589|105.812|105.879|105.898|105.926|106.272|106.272|106.272|106.272|106.97|107.105|116.438|141.496|144.387|144.475|148.822||
2022-02-13 16:20:43|russ2000_1486|CYTR|shares_outstanding|0|||||||||||||||||0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.0986|0.0986|0.1003|0.0986|0.1096|0.1123|0.1123|0.1096|0.1123|0.1123|0.114|0.1516|0.1836|0.1839|0.1839|0.1874|0.1875|0.1876|0.1876|0.1876|0.1878|0.1879|0.1879|0.188|0.188|0.1882|0.1883|0.1871|0.1871|0.1872|0.1806|0.1771|0.1762|0.1765||0.1769|0.1822|0.1824|0.1826|0.1812|0.1815|0.1817|0.1818|0.1843|0.2281|0.2281|0.2396|0.2405|0.2414|0.2429|0.2577|0.2577|0.2754|0.2789|0.5121|0.5121|0.5272|0.6773|0.7949|0.8038|0.8301|0.8381|0.8444|0.9418|1.367|1.3855|1.3855|1.4115|1.6653|1.6663|1.6663|1.6704|2.067|2.0987|2.1042|2.1372|2.1605|2.1612|2.2225||2.2226|2.2378|2.6069|2.6081|2.6125|2.6134|2.6134|2.6153|2.6006|2.6157|3.534|3.5491|3.5491|3.5495|3.5513|5.1013|5.1013|5.1014|5.1014|7.0195|9.3201|9.3201|9.3203|9.3203|9.2871|9.3212|11.08|11.08|11.0967|11.3953|16.1572|18.5539|19.7872|25.5213|27.6376|28.0375|28.0375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|36.48|36.48|36.48|36.78|38.78||
2022-02-13 16:20:48|russ2000_1488|LGIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4134|20.7634|20.7634|20.7634|20.7634|19.849|19.9085|19.9085|20.0086|20.2704|20.4297|21.0232|21.2825|21.3113|21.5999|21.6155|21.7379|21.8456|22.6151|22.633|22.7172|22.7074|22.9257|22.9399|22.95|25.3594|25.0744|25.0892|25.1004|24.9836|24.9344|24.6175|24.2732||
2022-02-13 16:20:49|russ2000_1489|SFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:49|russ2000_1491|MXL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4111|||||31.234|31.254|31.301|31.89|32.212|32.62|32.838|33.25|33.382|33.853|32.801|32.854|33.102|34.487|34.788|35.34|35.645|36.739|37.275|37.911|38.283|60.153|61.471|62.402|62.987|64.01|64.525|65.031|65.446|66.534|66.923|67.4|68.091|68.608|68.913|69.551|70.532|71.218|71.549|71.931|72.345|73.103|74.153|74.536|75.378|76.469|76.735|76.778|
2022-02-13 16:20:51|russ2000_1492|KOPN|shares_outstanding|0|||||||||||||||||||||||||||||||||19.996|19.996|19.996|20.188|20.232|26.188|26.208|27.484|33.212|34.148|34.252|36.884|36.972|37.092|37.128|37.136|37.204|37.208|37.228|43.66|43.676|43.676|43.696|43.724|43.764|43.876|44.364|44.488|48.584|48.692|48.856|49.076|49.632|49.932|50.592|60.298|62.7056|63.2177|63.4188|64.6811|64.933|65.0656|65.3964|69.0455|69.1943|69.3745|69.378|69.3913|69.3913|69.4202|69.7056|70.045|70.0997|70.1085|70.114|69.9485|70.1262|68.975|68.8375|68.8102|68.6627|68.3673|67.4286|67.4279|67.5238|67.5263|67.5473|67.742|67.742|67.7315|67.7966||68.2577|66.1934|66.0237|66.606|66.5874|66.6567|64.8772|64.7752|64.6261|64.4197|64.1341|64.3615|64.0157|63.4153|66.2954|63.8355|63.9355|63.418|62.3865|62.5609|62.5255|62.6435|62.6487|63.0777|63.0887|63.297|63.4993|66.1694|63.9793|64.0393|64.048|64.5387|67.5464|72.1877|72.1877|73.0588|73.0788|73.1353|73.1353|74.0088|81.2872|82.0537|82.0537|82.5364|84.914|82.5964|82.5964|85.4434|91.2885|88.9465|89.5465||
2022-02-13 16:20:54|russ2000_1493|BEAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9853|23.0652|23.3804|23.5381|23.7544|23.782|23.8678|23.9654|24.067|24.1286|24.2453|24.2512|24.3332|24.335|24.4214|24.5346|24.6413|24.9188|25.0183|25.1893|25.2765|25.5498|25.7234|25.8128|26.2716|26.4219|26.653|26.6932|27.232|27.075|27.2597|27.2779|27.6352|28.0255|28.2311|28.2615|28.63|28.7442|32.4081|32.4607|32.7941|32.7152|33.2121|33.4064|33.8037|33.8889|33.9911|34.0231|34.1385|34.1851|||||7.7549|7.8099|
2022-02-13 16:20:56|russ2000_1495|SENEA|shares_outstanding|0.157554885923|||||9.168|9.168|7.904|7.704|6.704|6.696|6.76|6.76|6.76|6.846|6.76|6.76|6.76|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.644|6.644|6.196|6.196|6.196|6.196|6.196|6.196|6.196|6.196|6.188|6.188|6.188|6.138|6.138|5.838|5.786|5.596|5.594|||2.7966|5.594|5.594|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.984|5.985|6.154|6.272|6.499|6.523|6.544|6.571|6.5723|6.5723|6.5769|6.5817|6.5839|6.5839|6.5849|6.5871|6.5906|6.5906|6.5906|6.6725|6.6755|6.6755|6.6829|6.7144|6.7144|6.7144|6.7144|6.7146|6.7146|6.8289|6.8289|6.8354|6.8354|6.8354|7.5689|7.5752|7.5762|7.5862|7.5862|7.5912|7.5912|7.5914|7.5914||7.581|8.4423|10.6433||10.7056|11.7356|11.7356|11.7356|11.7356|11.7356|11.74|11.689|11.6927|11.6799|10.7697|10.7607|10.7525|10.753|10.7454|10.7497|10.7497|10.8013|10.7331|9.8942|9.8942|9.924|9.8901|9.8127|9.8125|9.7987|9.7791|9.7953|9.8008|9.8461|9.7596|9.7445|9.7445|9.7445|9.6926||9.4799|9.2346|9.2719|9.1179|9.1179|9.1025|9.0794|9.0632|9.0497|8.8912|8.7208||
2022-02-13 16:20:59|russ2000_1497|ZIXI|shares_outstanding|0|||||||||||||||||||||||||12.051|12.051|12.051|12.045|12.045|12.141|12.151|12.153|12.183|12.235|12.468|12.674|12.703|14.284|14.34|14.375|14.428|14.45|14.536|14.558|14.599|14.599|14.606|14.607|14.636|14.662|14.669|14.605|14.605|14.619|14.622|14.723|14.803|14.723|14.723|16.945|17.019|14.903|14.903|15.093|15.204|15.268|15.309|15.338|15.612|16.5544|16.5871|17.0357|17.041|17.0293|17.1086|17.5579|17.6747|17.6747|18.2396|20.4376|20.6636|22.7455|27.8525|28.8285|30.8591|31.9187|32.1566|32.2572|32.3276|32.4249|40.9376|49.6054|49.7001|59.6388|59.6388|59.6388|60.3388|60.3388|60.3488|62.6325|62.8205|62.9872|63.1753|63.3195|63.3195|65.6467|63.5345|63.7266|63.8962|64.0357|64.3692|67.1787|66.2362|63.9985|64.3836|63.8195|62.1463|60.8809|61.2645|61.2645|61.859|61.9737|62.4101|60.5133|59.2515|59.259|56.8144|56.9808|57.3758|57.8378|55.8608|56.5469|55.7236|53.5338|53.6059|53.6431|54.3985|55.2672|55.0383|54.5426|54.2516|54.1677|54.1945|54.1862|55.5962|55.6068|55.7439|55.6404|56.9627|56.9997|||||||
2022-02-13 16:21:00|russ2000_1498|RBCAA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9244|20.9085|20.4654|20.3412|20.2864|20.3047|20.2852|20.2024|20.1622|20.2304|19.3283|19.7714|19.7714|19.6083|20.4007|20.4483|20.4922|20.4916|20.5737|20.637|20.6614|20.7128|20.9677|20.9976|20.8321|20.8403|20.8542|20.8809|20.6035|20.4169|20.4947|20.5128|20.5305|21.6305|20.8316|20.3531|20.2839|20.296|20.5373|20.5728|20.6051||20.6565|20.749|20.794|20.8078|20.811|20.854|20.935|20.9354|20.937|20.935|20.955|20.9513|20.961|20.957|20.944|20.9653|20.777|20.782|20.794|20.8012|20.79|20.793|20.812|20.8488|20.861|20.847|20.848|20.8971|20.904|20.862|20.862|20.86|20.858|20.861|20.861|20.849|20.888|20.892|20.895|20.8877|20.911|20.948|20.952|18.7364|18.687|20.908|20.9148|20.8961|20.826|20.587|20.205|19.981|
2022-02-13 16:21:04|russ2000_1499|CTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.372|6.372|6.372|6.372|6.372|6.372|6.372|6.372|6.376|6.359|5.9765|5.8139|5.6787|5.5847|5.5658|5.5757|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6233|5.6234|5.6347|5.6359|5.6369|5.6417|5.6629|5.6678|5.6678|5.6678|5.6735|5.6925|5.693|5.693|5.7159|5.7159|5.7258|5.7258|5.7275|5.7275|5.7275||5.7233|5.7233|5.7233|5.7233|5.7233|5.724|5.7233|5.724|5.7361|5.7335|5.8295|5.8295|5.8308|5.8317|5.8317|5.8324|5.8356|5.8497|5.8497|5.8521|5.8408|5.8553|5.8672|5.8817|5.9059|5.9942|5.9457|5.9084|5.8289|5.7961|5.7455|5.7102|5.6678|5.6229|5.5812|5.5843|5.595|5.5595|5.5383|5.437|5.3866|4.9264|4.9277|4.7705|4.7161|4.7133|4.7108|5.9158|5.9571|5.9552|5.9609||
2022-02-13 16:21:07|russ2000_1501|CRD.B|shares_outstanding|0|||||25.961|25.961|25.961|54.558|25.961|25.961|25.973|52.048|26.024|26.109|26.135|52.315|26.145|26.157|26.249|52.513|26.256|26.288|26.298|35.115|26.307|52.798|52.865|52.93|53.042|53.091|53.1|53.288|53.451|53.463|53.403|53.553|53.687|53.765|53.553|53.829|53.865|53.97|53.993|54.018|54.076|53.807|53.285|52.517|52.231|52.283|52.132|51.766|51.195|51.111|50.622|50.622|49.963|49.557||49.363|49.37|51.24|50.445|50.445|50.4|50.4|50.4|50.4|48.448|48.469|48.471|48.452|48.452|48.541|48.541|48.541|48.546|48.623|48.623|48.623|48.623|48.724|48.724|48.724|48.724|48.724|48.844|48.878|48.883|48.977|48.986|48.991|49.349|49.481|50.432|50.454|50.4686|50.5949|50.6323|50.632|50.8878|50.889|51.2192|51.2488|51.8466|52.0526|52.052|52.052|52.464|52.464|52.697|52.699|53.479|53.492|52.699|53.783|54.257|54.258|54.413|54.025|54.303|54.673|54.689|54.565|54.752|54.905|55.099|55.187|55.223|55.396|55.037|55.227|55.241|55.491|55.642|55.986|56.217|55.9|55.758|55.941|54.977|55.046|55.147|55.335|53.652|53.625|53.147|53.281|53.029|53.033|53.155|53.357|53.301|53.152|53.012||
2022-02-13 16:21:11|russ2000_1502|MODN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.782|22.946|22.999|23.849|24.745|24.854|25.085|25.605|26.235|26.423|26.666|27.029|27.507|27.662|27.891|28.144|28.795|29.093|29.323|29.474|30.53|31.25|31.444|31.535|32.481|32.711|32.995|33.334|34.249|34.547|34.821|35.049|35.567|35.784|36.059|36.433|
2022-02-13 16:21:13|russ2000_1503|WTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.9692|65.97|65.9702|65.9704|65.9797|66.1403|66.1332|75.9001|75.9001|76.2173|76.2202|76.2276|76.1752|76.3678|76.3559|76.3531|76.2893|75.9695|76.3875|76.3692|74.7108|74.6707|74.6858|74.6384|74.4743|74.4571|74.4689|74.4638|74.3515|74.3515|74.3735|74.3735|75.2496|75.2496|75.2771|75.2771|75.5917|75.6342|75.6566|75.6566|75.8994|75.9367|76.0106|76.0106|76.5065|76.5065|76.635|137.0828|137.6744|137.6744|137.8217|137.8217|139.0913|139.0913|139.1538|139.1538|140.644|140.644|140.69|140.69|141.669|141.669|141.669|141.778|142.305|142.3048|142.367|142.367||
2022-02-13 16:21:15|russ2000_1504|STML|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:15|russ2000_1505|SQBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|0.0014|0.0014|0.0025|0.0025|0.0573|0.0573|0.0573|0.0573|0.0582|0.0582|0.0582|0.0597|0.06|0.06|0.06|0.06||0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.0719|0.4052|0.4256|0.626|0.6264|0.6271|0.6442|0.9543|0.9825|0.9893|0.9985|1.0192|1.512|1.5528|1.5555|1.5619|1.5626|1.5749|1.5777|1.5788|1.5807|1.5884|1.5979|1.6069|1.6082|1.6163|1.6351|1.6357|1.6445|1.6476|1.6504|||||||
2022-02-13 16:21:16|russ2000_1506|ONDK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:16|russ2000_1507|IBCP|shares_outstanding|0|||||||||||||0.7903|0.7903|0.7903|0.7903|0.7981|0.7981|0.7981|0.7981|0.7981|1.1208|1.1208|1.123|1.1341|1.1369|1.1341|1.1413|1.1481|1.1502|1.1529|1.1525|1.1557|1.2132|1.2183|1.4195|1.4326|1.4328|1.4328|1.4328|1.4459|1.4459|1.4459|1.4328|1.5925|1.5935|1.5807|1.5697|1.5731|1.561|1.1987|1.5606|1.5681|1.5692|1.5686|1.5698|1.5869|1.5897|1.5924|1.5974|1.6107|1.6305|1.6301|1.6324|1.6421|1.6529||2.3659|2.3631|2.3666|2.352|2.3284|2.304|2.3058|2.2797|2.2663|2.2411|2.2393|2.176|2.1625|2.1735|2.1685|2.1525|2.1575|2.171|2.2895|2.3277|2.3367|2.3451|2.3351|2.3344|2.3091|2.2811|2.2955|2.2855|2.2865|2.2584|2.2635|2.26|2.2648|2.3015|2.3014|2.3014||2.403|2.403|2.4029|2.4028|2.4032|7.5123|7.5154|7.8605|8.124|8.3457|8.4133|8.4915|8.5463|8.7492|8.8044|9.0937|9.4735|9.4815|22.8088|22.8191|22.9218|22.9318|22.9461|22.9573|22.9583|22.7694|22.5486|22.2514|21.2618|21.3159|21.228|21.2581|21.3278|21.3347|21.3323|21.3339|21.3748|24.143|24.1503|23.5797|23.5602|22.4988|22.4807|22.4816|21.892|21.8802|21.8854|21.8538|21.7737|21.6329|21.3211|21.171|
2022-02-13 16:21:20|russ2000_1508|ANGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5949|56.9332|57.0553|57.7602|57.7999|57.8673|58.0608|58.2239|58.416|58.456|58.5117|58.5167|58.5167|58.5167|58.5167|58.5167|58.5167|58.6043|58.6337|58.7779|59.1514|59.4208|59.7021|60.8773|476.045|478.004|479.238|481.301|481.9776|501.633|506.17|507.256|503.492|501.251|496.818|495.71|499.396|500.195|504.046|504.708|502.165||
2022-02-13 16:21:22|russ2000_1509|CRK|shares_outstanding|0|||||||||||||0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3314|0.3314|0.3314|0.2466|0.461|1.3256|1.822|0.5262|0.5912|1.0906|1.1194|1.3294|1.3294|1.3944|1.4694|1.4574|1.4574|1.4574|1.506|1.62|1.6744|1.718|1.7462|2.3476|2.4698|2.4416|2.4458|2.4686|2.4954|2.5156|2.5538|2.5854|2.7104|2.745|3.4682|4.8202|4.835|4.84|4.841|4.8418|4.8438|4.8472|4.8642|4.87|4.87|4.957|5.0074|5.075|5.075|5.1196|5.6266|5.7676|5.8315|5.8762|5.7757|5.7105|5.7145|5.7667|5.7674|5.7839|5.8009|6.6916|6.7335|6.8618|6.9358|6.9461|6.9553|7.1297|7.2346|8.1441|8.4502|8.5939|8.5962|8.6212|8.6253|8.8791|8.8814|8.8814|8.8865|9.0856|9.11|9.2033|9.2033|9.2885|9.2915|9.3241|9.3243|9.2885|9.4483|9.4635|9.4635|9.5412|9.525|9.5294|9.529|9.6251|9.6229|9.6323|9.6323|9.6817|9.6607|9.6631|9.5369|9.5361|9.5674|9.5728|9.5721|9.3717|9.5151|9.5455|9.545|9.544|10.6298|12.5046|13.383|13.9376|15.2836|15.4788|15.4276|15.4276|16.1579|16.261|105.8791|105.8711|105.8681|105.9423|185.5243|190.0068|189.9805|232.5799|232.4214|232.4147|232.4112|232.8505|232.9246||
2022-02-13 16:21:26|russ2000_1510|EXTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.982|98.69|106.24|105.328|106.114|106.671|107.609|108.262|113.263|113.416|114.1733|114.5916|114.935|115.03|115.1915|115.9672|115.9672|116.568|117.0259|118.8959|119.962|120.423|120.853|121.456|121.859|121.908|123.276|121.7187|119.192|117.3332|114.038|114.038|114.038|114.0511|115.0221|115.9295|116.3027|116.8678|88.4536|88.6306|88.7956|88.7998|88.9596|89.3469|89.7027|90.2024|90.7964|91.2558|92.0813|92.5221|93.055|93.4256|94.1486|94.3336|95.0091|93.6843|92.9763|93.6262|94.4675|95.7036|96.3792|96.9802|97.5288|99.326|100.0504|100.2841|101.3386|103.2291|104.7006|104.9427|106.8996|108.0511|109.9971|110.9245|113.305|113.9313|115.7528|116.124|118.27|116.723|118.669|119.172|121.499|118.4|120.139|120.517|122.935|123.583|125.911|126.682|129.754|129.052|
2022-02-13 16:21:29|russ2000_1511|ASPS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.1449|25.205|25.2314|25.4127|24.881|24.715|24.586|23.979|23.405|23.311|23.319|23.363|23.427|23.177|22.995|22.866|22.629|22.337|21.941|20.747|20.279|20.132|18.737|19.051|19.021|18.603|18.35|18.878|18.774|18.413|18.034|17.905|17.418|17.343|17.027|17.048|16.276|16.309|16.079|15.778|15.454|15.559|15.629|15.646|15.664|15.795|15.897|15.899||
2022-02-13 16:21:31|russ2000_1513|MRTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4346|0.4347|0.4347|0.4347|0.4347|0.4728|0.6201|0.6202|0.6201|0.7311|0.7336|0.7336|0.7336||0.7336|0.7336|0.7336|0.7336|0.7336|0.7336|0.8084|0.8084|0.8084|0.8084|0.8084|0.8084|6.3583|6.3583|6.3583|6.3583|6.3583|6.3639|9.9577|9.9577|9.9577|9.9606|13.447|13.4755|13.5228|13.5369|13.5667|16.1829|16.3479|19.2659|19.2829|19.9068|19.924|19.924|19.9371|24.9398|24.9698|24.9777|28.6229|29.0258|32.3134|32.516|32.5389|36.0291|38.5514|39.3677|39.5173|43.5523|44.4823|44.7545|50.4391|51.3758|51.6089|51.7671||
2022-02-13 16:21:33|russ2000_1514|RDI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||6.6699||||7.333||||6.0039||||6.6699|||6.67|6.67|6.67|6.67|6.6699|6.6699|6.6699|7.9584|9.948|9.948|9.948|9.948|21.8213|21.8213|21.8213|21.8213|21.8211|21.8213|21.8211|21.8211|21.8993|21.8993|21.8993|21.8993|21.9982|22.0182|22.029|22.4792|22.536|22.414|22.414|22.414|22.4764|22.4879|22.4879|22.4942|22.4826|22.4826|22.4826|22.4826|22.4826|22.4826|22.5801|22.6251|22.6281|22.7443|22.8043|22.8043|22.8043|22.9791|22.9568|22.9068|22.8068|23.0028|23.0674|23.0833|23.0833|23.3012|23.373|23.3855|23.3855|23.5112|23.3807|23.3807|23.2371|23.3021|23.2885|23.2985|23.3349|23.3349|23.3349|23.3349|23.1783|23.184|23.0577|22.8655|22.9319|22.9926|22.9903|23.0171|22.8753|22.9305|22.7554|22.0852|21.7831|21.7274|21.7482|21.7492|21.7492|21.8012|21.8094|21.8094||
2022-02-13 16:21:36|russ2000_1515|TREC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||19.8785||||19.9285||||20.6565||||20.7215||||21.9695||||22.739|22.789|22.789||22.789|22.789|22.732||22.732|22.732|22.732||22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.772|22.772|22.872|22.902|22.902|22.902|22.602|23.172|23.172|23.472||23.422|23.422|23.434|23.434|23.4507|23.4507|23.4507|23.6829|23.6904|23.6904|23.6904|23.7314|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.9|23.9|23.9|24|24|24.3692|24.1|24.2|24.2|24.2|24.2|24.2|24.3|24.3|24.3|24.3|24.3|24.3|24.3|24.5|24.7|24.7|24.7|24.8|24.8|24.8|24.8|24.8172|24.9|23.8|24.4||
2022-02-13 16:21:39|russ2000_1516|GHM|shares_outstanding|0|||||6.385|6.385|6.385|6.385|6.44|6.44|6.44|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.345|7.345|7.345|7.345|7.7|7.7|7.7|7.7|7.805|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.88|7.88|7.88|7.885|7.88|7.895|7.9|7.929|7.929|7.925|7.93|7.94|||||7.93|7.925|7.925|7.6|7.6|7.6|7.6||7.5224|7.6332|8.1466|8.1757|8.2048|8.1757|8.2707|8.2412|8.2412|8.2412|8.2412|8.2412|8.1248|8.1483|8.1483|8.2916|8.2916|8.3283|8.3433|8.4881|8.7047|8.9994|9.0274|9.581|9.6505|9.6555|9.7187|9.731|9.78|9.7963|9.922|9.9807|10.08|10.127|10.1256|9.8481|9.845|9.845|9.845|9.85|9.883|9.845|9.84|9.866|9.901|9.914|9.938|9.951|9.978|9.99|9.993|10.004|10.034|10.059|10.073|10.098|10.119|10.126|10.127|10.133|10.169|9.989|9.848|9.646|9.714|9.726|9.729|9.74|9.766|9.769|9.768|9.772|9.825|9.833|9.832|9.843|9.881|9.883|9.884|9.881|9.969|9.977|9.976|9.959|10.691|10.638|10.638|
2022-02-13 16:21:43|russ2000_1517|BFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4662|24.4662|24.4662|24.4662|24.4662|24.4626|24.305|23.1752|22.7325|22.5276|22.2445|21.9891|21.9131|21.7587|21.643|21.4484|21.4164|21.4164|21.4164|21.4164|21.06|21.06|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.102|21.102|21.102|21.102|21.102|21.102|21.102|21.102|20.502|20.502|20.2973|19.9395|19.6787|19.2712|19.2338|18.4404|18.2299|18.0636|17.9587|17.8772|17.4611|17.2063|16.4815|15.6445|15.374|15.374|15.2785|15.0723|14.8906|14.8246|14.7698|14.6237|14.1187|13.3741|13.2285|
2022-02-13 16:21:45|russ2000_1518|NGVC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.803|22.3722|22.3722|22.4019|22.4019|22.4413|22.4424|22.477|22.477|22.4855|22.4876|22.4912|22.4912|22.4966|22.4975|22.5036|22.4933|22.4526|22.4545|22.4649|22.4349|22.4481|22.3477|22.3643|22.3645|22.3734|22.3923|22.4316|22.4542|22.4631|22.4757|22.5038|22.5243|22.5468|22.5636|22.5955|22.6192|22.6204|22.6439|
2022-02-13 16:21:48|russ2000_1519|ORN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7309|16.7309|16.7309|16.7309|16.7309|16.63|16.63|16.63|16.63|21.5653|21.5653|21.5653|21.5653|21.5653|21.5653|21.5537||21.5657|21.9287|26.7767|26.8408|26.8726|26.8995|26.8997|27.0049|27.0049|26.7173|27.1192|27.1192|27.1214|27.1214|27.1549|27.2125|27.2465|27.3096|27.3481|27.393|27.4141|27.448|27.5206|27.5254|27.5927|27.2427|27.2814|27.2814|27.3026|27.6827|27.6806|27.6946|27.7915|28.1933|28.2007|28.1497|28.2965|28.7112|28.9666|28.9008|29.0748|29.5039|29.5504|29.5922|29.7742|30.3489|30.4151|30.4606|30.4777|30.9068|31.0685||
2022-02-13 16:21:50|russ2000_1520|LOCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7156|36.9298|37.4204|37.4387|38.2639|38.2844|38.2844|38.2968|38.4199|38.4738|38.4738|38.4672|38.6517|38.6529|38.6618|38.636|38.6088|39.0667|39.0095|38.7302|37.7329|34.8937|35.1266|35.09|35.8541|36.4414|36.4235|36.4787|36.6378|36.6714||
2022-02-13 16:21:51|russ2000_1521|CECE|shares_outstanding|0.0985598559856||||||||||||||||||||||||||9.186|9.186||9.186|9.186|1.986||1.986|2.036|2.036||2.074|2.074|2.074|5.66|5.76|5.622|5.955|5.995|5.995|5.995|5.995|6.916|6.4373|6.9163|6.9563|7.0401|7.0511|7.1997|7.3385|7.2006|7.3866|7.9691|7.9691|8.2509|8.2509|8.2509|8.2509|8.3888|8.2509|8.2509|8.2509|8.3888|8.3933|7.8739|7.8859|7.8984|7.8984|7.8984|7.9074|9.6141|9.5779|9.582|9.5897|9.5897|9.972|9.9788|9.9788|9.985|9.985|9.9917|9.9917|9.9933|9.9933|9.9933|9.9933|11.0649|11.2178|11.4178|11.4848|11.5086|14.7694|14.7894|14.7894|14.9005|14.9005|14.9494|14.3232|14.3232|14.2823|14.2893|14.2893|14.3|14.3|14.3161|14.3187|14.3308|14.3308|14.342|14.4706|14.577|14.6054|14.5895|14.7116|17.734|17.734|17.8186|25.58|25.621|25.7677|25.8067|25.8656|26.2736|26.3279|26.4422|34.048|33.9178|34.0939|34.1187|34.1615|34.5992|34.6008|34.6402|34.7076|34.7409|34.6587|34.9112|34.9505|34.9799|35.0518|35.2049|35.2437|35.3379|35.394|35.4938|35.5048|35.5675|35.6046|35.7713|35.8091||
2022-02-13 16:21:55|russ2000_1522|VCRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7404|22.1386|23.8624|24.2294|24.4816|24.7153|24.8663|24.9671|25.1281|25.398|25.483|24.9671|25.6976|26.0262|26.1738|26.3223|26.4423|26.8292|27.1441|27.5681|27.9089|28.9237|29.2083|29.4121|29.5345|30.092|30.4562|30.7081|30.8911|31.4249|31.4813|31.6607|31.8028|32.348|32.4312|32.6926|34.1374|34.6924|34.7677||
2022-02-13 16:21:56|russ2000_1523|NAVB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||0.3446|0.3446|0.3488|0.3486|0.4106|0.415|0.4152|0.4463|0.45|0.5428|0.799|0.8404|0.45|0.8926|0.9978|1.0076|1.1294||||1.14|||||1.1482|||1.1523|1.3036|1.312|1.3132|1.3132|1.3133|1.3133|1.3143|1.8225|1.8225|1.8251|1.8251|1.8251|1.9294|1.9294|1.9574|2.576|2.8524|2.9044|2.9144|2.9189|2.9292|2.9292|2.9311|2.9311|2.9345|2.9345|2.9345|2.9812|3.063|3.1565|3.2542|3.362|3.4475|3.4558|3.4894||3.5818|3.6516|3.9682|4.0468|4.0946|4.1076|4.1223|4.316|4.4569|4.7269|4.7555|4.7699|4.8086|4.8405|5.3685|5.6509|5.8745|5.9795|6.7173|6.796|7.4919|7.5318|7.5368|7.51|7.5305|7.5356|7.5352|7.7825|7.7753|7.782|7.7876|7.7881|7.7881|8.1103|8.1103|8.1103|8.148|8.181|9.0945|10.0195|10.0523|18.0594|18.0594|19.235|21.1942|24.548|26.3739|27.1497|28.7062|30.1457|30.1632||
2022-02-13 16:22:00|russ2000_1524|KVHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.787|6.815|6.911|6.993|7.042|7.051|7.076|7.086|7.094|7.143|7.076|7.206|7.206|7.262|7.263|7.2969|7.5981|7.6674|7.6828|8.6191|10.1827|10.9236|10.9242|10.9612|10.9954|11.0302|11.0849|11.1498|11.2897|11.2897|11.5297|11.5901|14.4097|14.4305|14.4615|14.4878|14.5365|14.7469|14.6136|14.6144|14.7505|14.9519|14.8551|14.8662|14.9963|15.0523|15.0701|14.8295|14.5123|14.2685|14.1326||13.9814|13.9646|13.9903|14.1543|14.3274|14.4125|14.5396|14.6888|14.8871|14.913|14.6753|14.5483|14.7563|14.8223|14.8655|14.9048|15.1269|15.1636|15.2271|15.2771|15.4032|15.4402|15.4638|15.4938|15.6229|15.6429|15.6673|15.6773|15.8187|15.8287|16.5346|16.7619|17.0416|17.064|17.0957|17.1288|17.5216|17.6542|17.7394|17.744|17.852|18.0375|18.0986|18.0013|17.9864|18.0125|18.3027|18.4298|18.732|18.8119|18.8991||
2022-02-13 16:22:03|russ2000_1525|LQDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3296|27.3296|27.4368|27.5846|27.6176|27.8402|27.8755|27.9391|27.9489|27.9613|27.9685|28.0234|28.0339|27.3893|27.5035|27.5645|27.1339|26.9628|26.7928|26.8946|27.1025|27.536|28.0973|29.0306|30.569|31.0812|30.9566|31.1381|31.5014|31.5974|31.6932|31.8118|32.2004|32.2736|29.6337|29.6682|29.9548|29.9946|30.0111|30.0262|30.5523|30.6066|30.7266|30.7427|31.2913|31.3874|31.4859|31.5033|31.8897|31.9931|32.1097|32.7741|33.1832|33.3477|33.4981|33.6871|33.8876|33.9888|34.0218|34.0824|33.3464|33.5281|33.8305|33.235|33.1591|
2022-02-13 16:22:06|russ2000_1526|OXFD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4335|17.2553|17.5247|17.5738|17.6113|17.6146|22.5138|22.5323|22.538|22.5495|22.5665|22.5691|22.5812|22.6053|22.736|23.014|25.5963|25.6616|25.8754|25.958|26.338|26.4393|26.6231|26.8071|26.6425|26.42|25.9457|25.9555|||||||
2022-02-13 16:22:06|russ2000_1528|TSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6878|28.6878|28.6903|28.6903|28.6903|28.7128|28.7128|28.0609|28.0085|28.0007|28.0277|28.0562|28.3008|28.2113|28.3172|28.4157|28.732|28.6657|28.6426|28.5911|28.9762|28.9479|28.921|28.8787|29.3518|29.3392|29.297|29.356|29.7626|29.8516|29.8281|32.6202|33.1606|33.1769|33.1543|33.2635|
2022-02-13 16:22:08|russ2000_1529|CWST|shares_outstanding|0.720405862458|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.874|3.845|3.854||11.511|13.896|14.837||15.494|16.027||22.5691|23.203|23.221|22.1765|22.1974||22.3521|22.44|22.8227|22.7018|22.7221|22.724|22.7695||22.7873|23.0325|23.2269|23.4965|24.512|24.695||24.848|24.861|25.002||25.173|25.261|25.261||25.3206|25.3394|25.351|25.4364|25.4539|25.504|25.589||25.6669|25.733|25.733||25.932|26.168|26.173||26.577|26.886|26.937||26.979|27.355|38.938||39.65|39.932|39.999||40.074|40.439|40.533|40.576|40.5768|40.9164|40.967|41.231|41.232|41.4884|41.4884|41.88|41.8801|42.0362|42.0437|42.688|42.6883|42.7532|42.9202|47.24|47.2402|47.587|47.781|48.308|48.3097|48.371|51.0751|51.362|51.3633|51.3865|51.398||
2022-02-13 16:22:11|russ2000_1530|BGFV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6022|15.5998|15.602|22.178|22.178|22.178|22.6639|22.6639|22.6639|22.666|22.6703|22.6708|22.6774|22.6776|22.6776|22.6781|22.6911|22.7056|22.7084|22.6545|22.6704|22.6892|22.6936|22.1139|22.0127|21.83|21.6315|21.5458|21.5208|21.5123|21.5252|21.5336|21.5668|21.7562|21.8124|21.8197|21.8325|21.9841|21.9972|21.9958|21.891|21.7846|21.6964|21.6013|21.7412|21.8925|22.2013|22.2911|22.2977|22.3708|22.3077|22.1909|22.1805|22.2009|22.1877|22.0083|21.918|21.8613|22.0244|21.8952|22.0127|22.1538|21.8725|21.4269|21.3452|21.4158|21.4311|21.4283|21.4241|21.6245|21.6846|21.6717|21.6641|21.8373|21.9012|21.9052|21.9303|22.2902|22.4203|22.3108||
2022-02-13 16:22:13|russ2000_1532|HCKT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.479|33.972|34.158|33.85|34.699|34.746|35.199|42.732|43.7945|43.7754|44.1569|44.2348|45.2409|45.3593|45.6575|45.8801|46.8465|46.9701|46.5929|46.5821|46.5821|44.8776|44.4347|44.7404|45.1369|44.3265|43.8072|43.4423|43.2831|42.7382|44.1127|44.1147|45.2352|45.3892|45.2572|44.6593|44.8897|44.5152|43.7056|42.8794|42.2501|40.8171|39.8398||39.1881|38.4845|38.1427|40.6757|41.362|42.2743|41.8299|41.2609|41.3888|40.6142|40.3724|40.1439|30.3305|30.4107|30.4798|31.0644|31.6089|31.5385|31.6445|29.9537|30.1894|29.7064|29.2856|29.2136|29.8447|29.7346|29.3658|29.7088|30.1588|28.5665|28.5446|28.5872|29.1898|28.7686|28.655|28.7991|29.3938|29.4521|29.4638|29.5208|29.8216|29.8494|29.8573|29.7551|29.974|30.0485|29.9864|29.9904|30.2364|29.8289|29.781||
2022-02-13 16:22:17|russ2000_1533|OPY|shares_outstanding|0|||||||||||||||||11.245|11.245|11.245|11.245|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.441|11.51|11.64|11.64|11.828|11.936|11.998|11.998|11.998|12.35|12.115|12.067|11.995|11.957|11.995|11.93|12.0401|12.2442|12.3442|12.363|12.3654|12.4354|12.5354|12.5354|12.5084|12.6984|12.6847|12.4383|12.3409|12.498|12.4755|12.4869|12.248|12.107|11.934|12.082|12.0906|12.355|12.3899|12.4034|12.4368|12.5789|12.518|12.4695|12.7655|12.7681|12.8212|12.88|12.9192|13.373|13.4799|13.3544|13.3966|13.2976|13.0432|12.7335|12.5958|12.6549|12.5958|12.8122|12.9344|13.1159|13.1574|13.2744|13.3663|13.6133|13.3401|12.9991||13.1095|12.9711|13.156|13.2177|13.3412|13.3527|13.3592|13.3682|13.6347|13.6686|13.6706|13.6719|13.5888|13.5888|13.6147|13.608|13.608|13.5965|13.5424|13.4776|13.6163|13.6188|13.6304|13.6304|13.7345|13.7498|13.433|13.3382|13.3632|13.3594|13.3681|13.3608|13.282|13.2324|13.1093|13.2389|13.2408|13.256|13.2776|13.0415|13.0232|12.856|12.7984|12.7984|12.7104|12.5451|12.5041|12.4814|12.6857|12.6923|12.6154|12.5467|
2022-02-13 16:22:20|russ2000_1535|PFSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1112|12.7778|18.8878|20.8128|20.8795|21.3282|21.5257|21.5777|21.6571|21.7907|21.8429|21.9909|22.0475|22.1894|22.2742|22.4268|22.9176|23.4728|23.2191|23.53|24.2778|25.0087|25.1955|77.4943|78.3178|78.3049|78.4346|78.515|79.1902|72.3582|72.4005|70.9055|66.9614|64.484|60.4196|56.8672|
2022-02-13 16:22:22|russ2000_1537|FF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26.7||26.7|26.7|28.1505||28.1903|28.1903|28.1903|28.5726|35.8198|39.5226|39.9738|39.9788|39.9838|41.2978|41.2978|41.3084|41.3191|41.3191|41.3261|41.7396|43.3344|43.3344|43.3428|43.3428|43.3474|43.6061|43.7224|43.7224|43.7224|43.7224|43.7124|43.7158|43.7214|43.7214|43.7214|43.75|43.75|43.75|43.7417|43.7417|43.7417|43.7427|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7632|43.7632||
2022-02-13 16:22:24|russ2000_1540|FRPH|shares_outstanding|0|||||||||||||||13.908|13.908|13.908|13.908|13.908|13.908|13.908|13.908|13.458|13.908|13.908|13.908|13.443|13.908|13.908|13.395|13.035|13.395|13.395|13.395|12.705|13.395|12.597|12.597|12.51|12.474|12.471|12.351|12.198|12.177|12.108|11.856|11.403|11.373|11.172|11.1|11.046|11.046|10.773|10.623|10.476|10.647|10.476|10.347|10.317|10.314|10.374|10.383|10.404|10.389|10.365|10.287|10.128|10.0918|10.0145|10.0595|10.0391|9.4547|9.4202|9.4202|9.4202|9.4157|9.417|9.4356|9.477|9.1581|9.1581|8.7981|8.799|8.8023|8.7873|8.7873|8.7872|8.8244|8.985|8.8865|8.8952|8.8952|8.985|9.0354|9.0349|9.0476|9.1292|9.1481|9.1532|9.1794|9.0857|9.1001|9.1173|9.1179|9.1314|9.1603|9.1591|9.165|9.1833|9.1851|9.2781|9.2627|9.2796|9.3006|9.288|9.3091|9.3726|9.3832|9.4406|9.5027|9.5447|9.5522|9.5642|9.5786|9.6394|9.6574|9.7033|9.7186|9.7708|9.7798|9.7918|9.8406|9.8638|9.8624|9.8673|9.9141|9.9411|10.0022|10.0072|10.0147|10.0147|10.046|10.0765|9.9692|9.9332|9.8635|9.8237|9.8174|9.7669|9.5631|9.4816|9.364|9.3878|9.411|9.411||
2022-02-13 16:22:27|russ2000_1542|TITN|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2289|13.4407|13.4499|17.6364|17.6397||17.6885|17.755|17.77|17.777|17.785|17.851|17.861|17.917|17.922|20.754|20.756|20.911|20.939|21.031|21.047|21.092|21.103|21.239|21.263|21.261|21.253|21.413|21.411|21.406|21.392|21.574|21.576|21.604|21.588|21.816|21.819|21.836|21.834|22.031|22.042|22.102|22.094|22.218|22.22|22.218|22.184|22.354|22.352|22.335|22.314|22.553|22.555|22.553|22.52|22.596|22.592||
2022-02-13 16:22:29|russ2000_1543|HUBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3902|31.431|32.4859|33.7548|34.0966|34.313|34.9435|35.3462|35.6086|35.784|36.5559|36.761|37.182|37.503|38.129|38.793|38.907|39.3017|41.891|42.276|42.639|42.955|43.3401|45.386|45.701|46.115|46.596|46.859|47.106||
2022-02-13 16:22:30|russ2000_1544|INWK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:31|russ2000_1545|VLGEA|shares_outstanding|1|||||||9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|13.324|9.368|9.368|9.368|13.368|9.368|9.368|9.368|12.38|12.38|12.36|12.36|11.172|12.36|12.156|12.156|9.852|11.64|11.64|11.64|11.64|11.64|11.64|11.64|9.852|11.64|11.64|11.64|11.64|11.64|11.64|11.64||11.636||||11.64||11.64|11.64|11.64|11.88|11.88||11.88|11.9|11.92|11.956|11.964|11.996|12.0431|12.0539|12.0539|12.0631|12.0931|12.1235|12.1843|12.2303|12.2947||12.3191|12.3411|12.3491|12.3571|12.3651|12.4451|12.5151|12.6111|12.6291|12.6931|12.9281|12.944|12.944|12.9436|12.944|12.948|12.948|12.964|13.004|13.024|13.032|13.0334|13.2316|13.2575|13.2575|13.2922|13.3369|13.359|13.36|13.375|13.392|13.404|13.419|13.443|13.678|13.679|13.68|13.698|13.704|13.757|13.764|13.793|13.816|13.845|13.855|13.855|14.054|14.054|14.058|14.058|14.168|14.168|14.146|14.148|14.128|14.156|14.171|14.187|14.437|14.389|14.391|14.369|14.376|14.383|14.369|14.354|14.402|14.385|14.384|14.367|14.538|14.553|14.556|14.553|14.553|14.546|14.551||
2022-02-13 16:22:34|russ2000_1547|GBLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8965|14.1278|14.1296|14.1358|14.1366|18.1772|18.2149|18.2264|18.278|18.421|18.278|18.4431|18.5977|18.6851|18.6925|18.7186|18.7508|17.3685|15.8594|15.8531|15.8505|15.9068|30.2366|30.2606|30.2766|30.3159|30.3635|30.3634|30.3619|30.4033|30.4144|30.4272|28.872|28.4618|25.4935|25.2133|25.0923|25.1512|25.1672|25.1935|25.2024|25.2948|25.3097|25.3192|25.3281|25.7292|25.7265|25.7332|17.4471|17.5472|17.5543|17.5631|17.5699|17.5541|17.5603|17.5623|14.2067|14.2087|14.2158|14.2229|14.2287|14.2469|14.2624|14.2817|14.3004|14.3188|14.3468|14.3761|14.3971|14.4272|14.4624|14.4815||
2022-02-13 16:22:36|russ2000_1548|PLAY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0866|39.0866|39.9692|40.2694|41.1225|41.5011|41.6189|41.7353|42.0658|42.0581|42.2046|41.8257|41.0937|40.9274|40.1021|39.7061|39.028|38.7912|37.5221|36.3996|32.9788|30.567|30.6033|36.786|47.5949|47.642|47.6466|47.7805|48.2564|48.3423||
2022-02-13 16:22:38|russ2000_1549|GCAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:38|russ2000_1554|BOX|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.655|119.655|121.345|123.398|124.121|126.669|127.664|129.564|130.611|132.773|133.683|136.09|137.317|139.975|141.6056|143.3875|144.3107|146.497|147.722|149.478|150.611|153.446|156.399|158.643|159.851|162.762|152.66|149.01||
2022-02-13 16:22:39|russ2000_1555|GIFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.6|11.6|11.623|11.638|11.638|11.638|11.638|11.638|11.638|11.638|11.6386|11.6792|11.6813|11.6815|11.7052|11.7059|11.7063|11.7069|11.7092|11.7401|11.7446|11.7454|11.7696|11.7835|11.7891|11.8016|11.952|12.1146|12.149|12.151|12.2399|12.2413|12.2731|12.2786|13.9079|13.9212|13.9672|14.1173|14.1458|14.1678|14.1783|14.2147|14.228|14.2777|14.278||14.293|14.293|14.2933|14.3079|14.3151|14.3184|14.3185|14.341|14.3469|14.3488|14.3524|14.3764|14.385|14.4063|14.412|14.4527|14.4565|14.4576|14.4647|14.4937|14.4979|14.505|14.506|14.5391|14.5399|14.5413|14.543|14.5802|14.6307|14.6315|14.6325|14.695|14.8502|14.8508|14.8519|14.9105|15.0431|15.0431|15.044|15.09|15.236|15.236|15.263|15.2632|15.29|15.309|15.325|15.359|15.5172|15.535|15.552||
2022-02-13 16:22:42|russ2000_1556|TNAV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0832|42.14|42.156|42.0435|41.592|41.823|41.192|41.21|41.452|41.353|41.131|41.037|39.665|39.3413|38.9632|38.6559|39.1568|39.4621|39.9212|39.9028|40.2942|40.5369|40.8567|41.3752|42.5514|42.7077|43.1394|43.3041|43.7345|43.9462|44.3122|44.5518|44.7445|44.8706|45.2607|45.5407|45.6426|46.911|48.5661|48.1517|47.2877|47.342|||||||
2022-02-13 16:22:43|russ2000_1557|ECOM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4716|21.6379|21.6726|23.6439|24.5213|24.6701|24.8536|24.9155|24.9428|25.0799|25.1471|25.231|25.4352|25.5713|25.7836|25.9558|26.2966|26.4305|26.4814|26.6016|27.0839|27.2786|27.3115|27.3471|27.851|28.0424|28.0588|28.0775|28.3651|28.6471|28.9812|29.0204|29.7329|29.8306|30.0489||
2022-02-13 16:22:44|russ2000_1560|NC|shares_outstanding|0|||||9.382|9.382|9.382|9.376|9.441|9.472|9.472|9.501|9.482|9.838|9.583|9.3|9.383|9.3|8.992|8.828|9.022|8.833|8.861|8.87|8.868|8.875|8.875|8.876|8.876|8.876|8.878|8.878|8.878|8.878|8.878|8.882|8.883|8.885|8.893|8.935|8.937|8.938|8.939|8.941|8.946|8.951|8.951|8.952|8.965|8.965|8.966|8.966|8.984|8.985|8.985|8.186|8.204|8.152|8.153|8.168||||6.5025||||6.5192|6.522|6.5243|6.528|6.5501|6.5516|6.5568|6.5586|6.5604|6.5618|6.5705|6.5751|6.5781|6.58|6.5815|8.206|8.2064|8.2121|8.2129|8.214|8.2144|8.224|8.2247|8.2256|8.2264|8.2259|8.2251|8.2374|8.238|8.2664|8.267|8.2677|8.2685|8.2816|8.2826|8.2835||8.2859|8.2908|8.2924|8.2937|8.3307|8.3316|8.3325|8.3333|8.3931|8.3942|8.3962|8.3739|8.388|8.3896|8.3943|8.353|8.3386|8.0366|7.9384|7.8715|7.7992|7.6268|7.3949|7.2355|7.1475|6.9797|6.849|6.8372|6.8793|6.8123|6.7765|6.7789|6.8338|6.8367|6.8462|6.8523|6.9391|6.9441|6.9427|6.9214|6.9867|6.9899|6.9943|6.9661|7.0214|7.0323|7.0456|7.0578|7.1497|7.162|7.1738||
2022-02-13 16:22:48|russ2000_1562|OCFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1634|27.1634|27.1634|27.1634|27.1634|23.5472|23.2894|23.2894|22.1244|21.934|21.0225|21.0225|19.7406|18.922|17.9965|17.944|17.0616|16.6179|16.0705|15.7378|15.1664|14.7841|14.5035|14.306|13.9241|13.7579|13.7779|13.7563|13.4182|13.351|13.3624|13.2442|13.1309|13.0242|12.8313|12.7426|12.7207|12.6985|12.4942|12.3177|12.3492|12.2623|12.3184|12.3216|12.3465|12.3465|12.3621|12.3646|12.3646||12.3646|12.3718|12.4326|18.822|18.822|18.8226|18.8226|18.8226|18.8442|18.8461|18.8461|18.6826|18.594|18.2059|18.02|17.8949|17.6602|17.6028|17.3861|17.387|17.3585|17.1447|17.1183|16.9017|16.8634|16.7226|17.2767|17.2866|17.385|25.7489|25.851|32.1369|32.4654|32.5287|32.5675|32.5969|48.1056|48.2835|48.3824|47.9512|51.2339|51.1318|50.7006|50.405|60.3117|60.3431|60.3781|60.392|60.3295|59.834|59.4173|59.175|
2022-02-13 16:22:51|russ2000_1563|MXWL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:51|russ2000_1564|BCOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|27.254|27.33|27.7668|27.9549|28.0926|28.2557|28.4214|29.0349|32.038|32.2124|32.2681|32.4246|32.5273|32.5631|32.6698|32.6756|32.7629|32.8594|33.7281|34.0081|34.1085|34.3451|34.6223|34.7984|34.983|35.9179|36.4685|36.6175|36.7731|38.0848|38.7875|38.9078|38.9709|39.409|39.7962|40.017|40.2776|40.8116|41.1759||
2022-02-13 16:22:52|russ2000_1566|DEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3684|24.1684|24.1684|24.1684|24.1684|24.1684|34.6486|35.1612|36.8748|36.9914|38.3051|43.8738|44.787|45.4587|60.3765|60.8188|60.8492|68.0059|69.6011|73.3397|74.8323|75.0772|79.6554|81.2201|82.1063|83.857|83.9313|86.1165||
2022-02-13 16:22:53|russ2000_1567|SREV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5063|67.9792|71.0085|72.567|74.214|74.845|75.529|75.637|76.719|79.099|80.951|81.965|82.522|82.852|83.398|83.807|84.498|85.566|86.105|86.772|85.352|85.535|86.916|88.183|88.524|89.016|90.145|90.259|90.462|91.701|92.614|92.774|93.142|94.089|94.478|94.851|95.141|95.579|96.563|97.127|97.349|97.838|99.041||
2022-02-13 16:22:55|russ2000_1571|WTW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:57|russ2000_1574|VNCE|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0024|4.0532|4.0532|4.0538|4.0538|4.0559|4.0565|4.0589|4.0589|4.0593|5.1949|5.1952|5.2427|5.2438|5.2444|5.249|11.616|11.6165|11.6165|11.621|11.6219|11.623|11.623|11.6795|11.6799|11.6806|11.7723|11.7959|11.8022|11.809|11.8128|11.9231|11.9537||
2022-02-13 16:22:59|russ2000_1576|MC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2887|15.2637|15.2608|19.7709|19.6572|20.1611|20.1582|20.2731|20.3892|20.5291|20.5323|20.5611|26.5997|27.5199|33.2473|33.4556|39.9592|40.9938|45.7172|45.605|47.4148|49.2313|49.3761|50.0161|53.4491|55.246|55.4615|58.0278|61.3255|61.0085|65.8098||
2022-02-13 16:23:00|russ2000_1577|AFH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:00|russ2000_1579|CTT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3938|24.9845|24.985|39.3606|39.3574|39.551|39.552|39.104|38.975|38.772|38.831|38.832|38.797|38.753|38.823|38.824|43.425|49.129|49.123|49.125|49.127|49.083|48.965|49.007|49.008|48.747|48.771|48.7655|48.765|48.904|48.906|48.899||
2022-02-13 16:23:02|russ2000_1581|DGII|shares_outstanding|0||||||||||||||||||||||||||||11.45|11.549|11.789|11.808|11.849|11.958|11.9|13.48|13.515|13.532|13.541|13.547|13.649|13.657|14.1|14.178|14.423|14.733|14.2|13.719|13.722|13.752|13.494|13.53|13.228|13.271|13.308|13.338|13.356|13.382|13.406|13.458|13.464|13.51||14.544|14.601|14.565|14.873|14.921|15.031|15.0739|15.1019|15.1265|15.1881|15.2095|15.292|15.3297|15.3749|22.1769|22.2279||21.1469|21.2357|20.1401||20.6915|21.4377|21.5945|22.1763|22.3437|22.5545|22.6158|22.6622|22.8728|23.1222|23.1403|25.0371|25.1105|25.2507|25.4081|25.5473|25.6895|25.7453|25.8115|25.3754|25.0575|24.6208|24.6333|24.7009|24.7009|24.9247|24.9684|25.0821|25.179|25.3007|25.4505|25.6286|25.677|25.7563|25.8143|25.9123|26.2293|26.0371|25.7612|25.5553|25.8918|25.4267|25.0318|24.39|24.1441|24.9237|24.9853|25.047|25.7398|25.8723|25.9598|26.0404|26.3976|26.5287|26.5358|26.5714|27.0256|27.1512|27.2427|27.4275|27.6408|28.0587|28.1243|28.2406|28.7945|28.9549|29.0325|29.1597|29.6789|34.0293|34.111|34.2624|34.9653|
2022-02-13 16:23:06|russ2000_1584|VVUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:06|russ2000_1585|HURC|shares_outstanding|1|||||2.321|2.321|2.323|2.323|2.323|2.333|2.339|2.333|2.339|3.565|3.601|3.565|3.565|3.935|3.946|3.935|3.935|3.952|3.966|3.964|4.168|5.493|5.499|5.512|5.521|5.533|5.325|5.312|5.313|5.342|5.342|5.346|5.366|5.372|5.372|5.397|5.399|5.399|5.372|5.399|5.399|5.413|5.413|5.415|5.418|5.419|5.425|5.426|5.426|6.514|6.532|6.534|6.535|6.538|6.545|6.559|6.545|6.461|6.34|5.945|5.945|5.95|5.952|5.952|5.9519|5.9519|5.9554|5.6938|5.5807|5.5807|5.5807|5.5832|5.5832|5.5832|5.5832|5.5832|5.5832|5.5832|5.576|5.6507|5.8269|5.9537|6.0196|6.1777|6.2019|6.2138|6.2202|6.338|6.341|6.341|6.3465|6.3805|6.3897|6.3897|6.3922|6.4172|6.4209|6.4209||6.4209|6.4209|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4414|6.4472|6.4472|6.4472|6.4472|6.4537|6.4651|6.4651|6.4823|6.5049|6.5049|6.5089|6.538|6.5517|6.5517|6.5517|6.564|6.5731|6.5731|6.5731|6.6029|6.6242|6.6242|6.6412|6.6928|6.7119|6.7169|6.7232|6.7581|6.7672|6.7672|6.7672|6.8032|6.6662|6.5652|6.5652|6.5836|6.6014|6.6014|6.6177||
2022-02-13 16:23:10|russ2000_1586|PWOD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.5388||||5.5639||||5.5887||||6.1793||||6.1835|6.1883|6.1883|6.1707|6.1326|6.0912|6.0784|6.0355|6.0184|6.0065|6.0065|5.9972|6.002|5.9997|6.0002|5.9956|5.9788|5.975|5.975|5.975|5.9787|5.9794|5.9798|5.9753|5.9637|5.9127|5.8977|5.8743|5.8511|5.8379|5.8227|5.8163|5.8134|5.8081|5.7885|5.7758||5.748|5.7494|5.7502|5.7512|5.752|5.7505|5.7514|5.7527|5.7535|5.7541|5.755|5.7556|5.7562|5.7567|5.7573|5.7578|5.7584|7.2274|7.2283|7.229|7.2299|7.2309|7.2144|7.2072|7.1936|7.1479|7.1253|7.1207|7.0996|7.1004|7.1012|7.102|7.1027|7.0321|7.0329|7.0338|7.0346|7.0356|7.0364|7.0373|7.0382|7.0391|7.0376|7.0405|7.0413|7.0423|7.0474|7.0524|7.057|7.0614|7.0657|7.07|
2022-02-13 16:23:13|russ2000_1587|BLCM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6373|2.6378|2.6421|2.6501|2.6932|2.6975|2.7043|2.7097|2.7156|3.3078|3.3193|3.3252|3.3285|3.3611|4.3346|4.3351|4.3565|4.4966|4.6254|4.9613|5.0088|5.0499|5.0598|5.0598|8.3179|8.3183|8.3978|8.3978||
2022-02-13 16:23:14|russ2000_1588|NWPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.258|5.274|5.294|5.295|6.389|6.404|6.404|6.41|6.411|6.432|6.436|6.446|6.448|6.449|6.451|6.452|6.46|6.46|6.467|6.4874|6.4981|6.4981|6.5096|6.5096|6.518|6.5371|6.5489|6.5509|6.5489|6.5489|6.5489|6.5604|6.5604|6.598|6.611|6.642|6.6862|6.7156|6.8178|6.825|6.84|6.8437|6.863|6.8687|8.8779|8.9336|8.9618|9.0081|9.0563|9.1414|9.162|9.1814||9.2365|9.2365|9.245|9.245|9.2563|9.2887|9.2915|9.2982|9.3074|9.3447|9.3487|9.3532|9.3711|9.3798|9.383|9.383|9.4374|9.4493|9.4493|9.4493|9.5089|9.5186|9.5201|9.5201|9.5542|9.5648|9.5648|9.5648|9.5734|9.5963|9.601|9.601|9.6048|9.6198|9.6198|9.6198|9.7239|9.7351|9.7351|9.7351|9.7351|9.7448|9.747|9.747|9.788|9.8008|9.8054|9.8054|9.858|9.8706|9.8706||
2022-02-13 16:23:18|russ2000_1589|UTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7106|27.7106|27.7364|27.7811|27.8424|27.9233|27.9425|27.9806|27.9922|28.1504|27.5423|26.744|26.7444|26.7691|26.7993|26.8289|26.4465|25.0509|25.0753|25.0895|25.0913|23.596|23.6999|23.7708|23.8404|24.1162|24.2154|24.2784|24.2906|24.4024|24.5048|24.69|24.6999|24.6768|24.732|24.8912|24.3633|24.4143|24.4404|24.6435|24.6501|24.6583|24.5922|24.8259|24.8295|24.1373|24.1381|24.2333|24.2345|24.3445|24.347|24.6244|24.6256|24.745|24.7578|25.0075|25.0097|25.1855|25.187|25.3039|25.3654|25.4974|25.4988|25.6339|25.7447|32.605|32.611|32.648|32.685|32.814|32.825|32.833|32.907|
2022-02-13 16:23:21|russ2000_1590|SEAC|shares_outstanding|0.867303609342|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.279|19.307|19.363|19.399|20.367|20.369|20.445|20.546|20.582|20.654|20.831|20.852|21.225|21.2859|21.4789|21.7516|21.8959||22.8148|22.9133|22.9624||26.5408|26.6341|26.636||26.7697|26.9102|27.0547||27.3792|27.526|27.7223||28.1828|28.2882|28.3188||28.4892|28.9661|29.0632||29.414|29.583|29.603||30.5452|30.4768|30.5727||30.6493|30.856|30.8912|31.0721|31.3709|31.4369|31.5563||32.0487|32.1265|32.159|32.7562|32.4947|32.6641|32.1055||32.5369|32.627|32.9021|32.889|32.8354|32.6186|32.6325||33.3399|33.3575|33.6741||34.386|35.172|35.2071||35.3285|35.416|35.5039||35.6181|35.729|35.7546||36.5125|36.6706|36.8305||37.5212|37.5561|37.5561|37.8174|48.2364|49.0403|49.0403||
2022-02-13 16:23:25|russ2000_1591|HBNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.8538||||20.4419||||15.8641|||15.4412||||15.7067|15.6963|15.6274|15.4458|15.1047|15.0816|15.0795|15.0789|15.0789|15.0789|15.0561|15.0561|15.0561|15.0789|15.0926|15.1001|15.1126|15.1623|15.1555|15.421|15.421|15.752|15.752|15.9802|15.9802|16.3437|16.3558|16.3847|16.3958|16.21|16.4611|16.4581|16.4644|16.4644|16.4758|16.4758||16.4758|16.5626|16.5626|16.574|16.6858|16.7067|16.7135|16.7096|16.856|16.856|16.7544|16.7643|16.7209|16.731|19.3899|19.3893|19.3893|19.3893|19.3944|19.4197|19.4197|20.704|20.7243|20.7293|20.7724|20.8261|26.847|26.8647|26.9625|28.286|33.2148|33.2574|33.2647|33.2647|34.9882|38.2947|38.3329|38.3626|38.3679|38.3754|45.0527|45.0614|44.969|44.9758|43.7636|43.8219|43.8744|43.8806|43.9492|43.9507|43.5207|43.5479|
2022-02-13 16:23:28|russ2000_1592|MLAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.259|4.269|4.3142|4.329|4.331|4.306|4.3162|4.308|4.309|4.297|4.2846|4.257|4.083|4.061|4.0352|3.868|3.741|3.7985|3.7875|3.7412|3.6883|3.6533|3.5422|3.4726|3.3763|3.347|3.3424|3.3145|3.2902|3.1164|3.0989|3.0498|3.0488|3.0801|3.0728|3.074|3.0795|3.0455|3.0388|3.0346|2.9423|2.9552|2.9453|3.1749|3.1731|3.1797|3.1675|3.1649|3.1693|3.1654|3.1665|3.1772|3.1801|3.1836|3.187|3.192|3.1927|3.1954|3.2037|3.2317|3.2314|3.2463|3.2507|3.281|3.2825|3.2875|3.322|3.3432|3.3563|3.3708|3.3885|3.3966|3.425|3.4464|3.4906|3.5047|3.5243|3.5353|3.5615|3.5914|3.6023|3.625|3.6373|3.6654|3.6795|3.6984|3.7277|3.7582|3.7797|3.7818|3.8014|3.848|3.8527|3.8593|3.8901|3.9216|4.365|4.3705|4.3871|5.1029|5.1174|5.131|5.1406|5.1989|5.2232|5.2446|
2022-02-13 16:23:31|russ2000_1593|AAOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|12.644|14.73|14.798|14.815|14.824|14.893|14.949|16.826|16.839|17.07|17.107|17.192|18.4|18.984|19.192|19.359|19.451|19.538|19.634|19.758|19.81|19.888|19.951|20.061|20.14|20.249|21.941|22.887|25.11|26.787|26.919|27.175||
2022-02-13 16:23:32|russ2000_1594|UTMD|shares_outstanding|0|||||||||||||||||10.141|10.141|10.141|11.25|11.313|11.313|11.313|11.358|11.313|11.513|11.094|11.141|11.154|11.213|11.23|11.246|11.269|11.271|11.489|11.57|11.66|11.663|11.733|11.848|11.829|11.79|11.418|11.105|10.891|10.177|10.094|9.994|9.919|9.806|9.839|10.039|9.727|9.034|9.006|8.976|8.608|8.389|8.355|8.305|8.305|8.313|8.229|8.046|7.806|7.596|6.453|6.453|6.442|6.311|5.027|5.003|5.015|5.016|5.03|5.029|5.013|5.021|4.917|4.443|4.453|4.504|4.596|4.544|4.454|4.522|4.35|4.105|4.07|3.928|3.861|3.861|3.966|3.93|3.934|3.944|3.931|3.919|3.918|3.905|3.885|3.871|3.857|3.603|3.607|3.606|3.61|3.611|3.631|3.627|3.615|3.619|3.621|3.635|3.638|3.64|3.668|3.685|3.692|3.703|3.722|3.728|3.738|3.743|3.756|3.742|3.742|3.748|3.753|3.757|3.75|3.751|3.757|3.76|3.761|3.713|3.715|3.718|3.719|3.7214|3.728|3.7319|3.734|3.7197|3.7227|3.7191|3.72|3.7218|3.642|3.643|3.64|3.643|3.646|3.646|3.649|3.6547|
2022-02-13 16:23:36|russ2000_1596|CCXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2549|36.1624|36.1713|36.2048|36.3545|36.8344|42.8029|42.8654|42.8882|43.1722|43.3358|43.3358|43.4461|43.6736|44.0461|44.0898|44.1855|44.2905|47.7556|47.7936|48.0579|48.1685|48.575|48.7727|48.8371|49.0714|50.31|50.4285|50.6522|57.7259|58.2097|58.2531|60.2348|61.7927|68.8034|69.1086|69.4525|69.7425|69.886|69.9375||
2022-02-13 16:23:38|russ2000_1601|SPNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||11.016|11.016|11.016|11.128|11.167|11.188|12.427|12.403|12.276|12.091||||||||||||||||||||||21.4645||||23.0019||||24.5057|24.5057|||10.9871|10.987|10.987|10.987|10.9939|10.987|11.744|11.744|11.7489|||12.491|12.8101|||12.909|15.1539||15.514|20.853|21.5411|21.55|21.541||21.5911||||21.5911|21.6025|22.057|22.0583|22.0448|22.0448|||39.6806|39.7018|||38.6795|38.6795||39.3659|46.015|46.8814||47.6457|47.6793|47.6995|47.9314||48.7598|48.8612|||49.036|49.036||49.2154|49.7584|49.7791||49.8905|49.982|49.982||50.0516|50.1599|50.2292|50.4091|54.6434|54.6617|54.6797|54.779|54.811||
2022-02-13 16:23:40|russ2000_1602|PBPB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0065|29.148|29.1514|29.4707|29.0439|28.9347|28.7101|28.3712|27.3663|26.3043|26.0293|25.3575|25.2417|25.1391|25.0457|25.1255|24.8043|24.9997|25.2307|25.4576|25.1023|24.1426|24.0382|23.7684|23.6075|23.638|23.684|23.898|24.212|24.323|27.636|28.1708|28.369||
2022-02-13 16:23:42|russ2000_1603|CBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:42|russ2000_1604|UMH|shares_outstanding|0.0651878678135|||||||||||||||||||||3.837|3.837|3.837||4.059|4.059|4.059||4.056|4.056|4.349||4.526|4.602|4.704|4.762|4.836|4.898|4.948|5.036|5.092|5.16|5.16|5.321|5.383|5.438|5.496|5.571|5.663|5.757|5.851|5.966|6.105|6.23|6.434|6.533|6.642|6.742|6.865|6.9|7.138|7.198|7.247|7.196|7.252|7.252|7.313|7.3623|7.3392|7.3519|7.3469|7.431|7.431|7.4699|7.5045|7.5776|7.5776|7.6269|7.6269|7.7257|7.7257|7.8633|8.0279|8.3714|8.432|8.6952|8.843|9.3363|9.3784|9.6539|9.6935|9.9899|10.0489|10.1499|10.2397|10.4609|10.5883|10.6729|10.7372|10.8247|10.8409|10.9046|10.9601|11.0358|11.1775|11.4291|11.7874|12.5414|12.5414|12.6692|13.3005|14.1811|14.1811|14.6729|14.9028|15.8149|15.969|16.3142|16.7819|17.8038|17.8038|18.8753|19.936|21.6754|21.6754|22.6906|23.6239|25.296|25.309|26.2505|27.0118|27.1758|27.2178|27.6887|28.6693|30.6787|31.2793|33.895|34.9268|36.3111|36.3561|37.0545|37.6655|39.1583|39.5108|40.4313|40.8526|41.166|41.1706|41.3417|41.7095|43.023|45.1774|47.4328|49.0143||
2022-02-13 16:23:46|russ2000_1605|FRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2214||||||||||||12.1924||||15.6138|15.3838|15.3825|15.3825|15.2815||15.2933|15.2933|15.2933|15.296|15.296|14.7053|14.7296|14.7597|14.785|14.905|14.965|14.905|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.9717|15.5717||15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.7028|15.7687|17.3023|17.3023|19.6413|19.8693|22.4686|24.9069|39.6752|39.6752|156.3875|156.3865|156.3865|156.3865|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8212|169.8212|170.9681|192.616|196.8943|197.6923|197.6923|197.6923|197.6923|197.6923|197.6923|198.0313||
2022-02-13 16:23:50|russ2000_1606|QTWO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.907|34.093|34.195|34.696|37.188|37.309|38.714|38.889|39.195|39.713|40.114|40.425|40.93|41.225|41.652|41.967|42.404|42.85|43.337|43.535|44.116|47.57|48.11|48.386|48.963|53.433|53.872|55.562|56.28|56.464|56.816||
2022-02-13 16:23:51|russ2000_1607|LLNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.043|82.056|82.541|82.825|82.985|83.082|83.405|83.792|84.445|84.667|85.011|85.228|98.315|98.995|100.068|112.149|113.9|110.265|104.349|104.245|100.093|99.106|98.038|96.105|96.836|97.239|97.677|98.414|98.656|98.655|98.409|99.534|100.44|100.892|102.299|103.399|104.653|105.218|107.059|107.979|109.248|109.6381|110.8236|110.657|112.478|113.198|114.246|114.874|115.76|116.513|118.368|119.642|121.692|122.824|123.653|125.248|126.705|133.812|134.337|
2022-02-13 16:23:53|russ2000_1608|FC|shares_outstanding|2||||||||||||||||||||||||||||||||||||||15.953|19.888|20.034|20.059|20.369|20.376|20.772|22.302|20.816|20.824|21.728|21.86|21.771|21.704|21.416|20.942|20.528|19.723|19.736|20.262|24.683|24.786|24.563|23.696|22.243|21.232|20.958|20.351|20.379|20.518|19.8884|20.5874|20.6166|20.6504|20.0542|19.8326|19.8405|19.8816|19.9144|19.929|19.967|20.009|20.014|20.008|20.049|19.927|20.243|20.242|20.028|20.031|20.441|20.539|20.591|20.599|20.383|20.159|19.973|19.991|19.67|19.4304|19.76|19.785|19.807|19.807|16.853|16.8795|16.9349|16.9476|16.976|16.991|16.988|17.002|17.015|17.043|17.016|17.03|17.67|17.7356|17.734|17.749|17.691|18.2|16.3224|16.3521|16.297|16.637|16.7549|16.686|16.79|16.806|16.789|16.495|16.147|16.163|14.228|14.105|13.724|13.736|13.761|13.795|13.642|13.795|13.877|13.887|13.897|13.908|13.947|13.959|13.969|13.978|13.847|13.858|13.881|14.028|14.141|14.155|14.167|14.299||
2022-02-13 16:23:57|russ2000_1609|EHTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7449|21.7489|22.5305|23.261|24.1033|24.6868|24.9206|25.0644|25.0773|24.9046|24.7415|24.7705|23.3417|23.4167|23.5227|23.5465|22.1953|21.5747|21.383|21.4068|20.0441|19.8828|19.5303|19.7347|20.2517|20.4498|19.4533|18.416|18.6213|18.7808|19.0173|17.7671|17.8179|17.8303|17.9067|18.0802|18.1175|18.145|18.2082|18.3269|18.3415|18.3566|18.4165|18.5353|18.6223|18.642|18.9645|19.1758|19.3444|19.4371|22.6405|22.785|23.031|23.1364|25.609|25.675|25.838|25.924|26.081|26.169|26.349||
2022-02-13 16:23:59|russ2000_1610|TIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:59|russ2000_1611|WINA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||4.499|4.751|7.079|7.119|7.141|7.079|7.232|7.259|7.279|6.958|6.661|6.32|6.253|6.263|6.247|6.086|6.062|6.002|5.976||5.101|5.079|5.113|5.163|5.33|5.346|5.3811|5.3864|5.3864|5.3864|5.3864|5.3923|5.3923|5.3834|5.3834|5.6022|5.7172|5.7572|5.6072|5.6156|5.6666|5.6716|5.7541|5.9289|5.9487|5.9645|5.9645|6.1108|5.9726|6.049|6.043|5.632|5.632|5.657|5.4674|5.4428|5.4016|5.4178|5.5423|5.5265|5.5125||5.3817|5.3076|5.2553|5.125|5.1133|5.0119|5.0119|5.0207|4.974|4.9688|4.9721|4.9876|5.076|5.0267|4.9939|4.9965|4.9996|5.0445|5.136|5.1435|5.1446|5.0624|4.9975|4.9985|4.9996|4.128|4.128|4.1248|4.1108|4.1098|4.122|4.1658|4.1698|4.2155|3.8215|3.8431|3.8495|3.8685|3.9012|3.9077|3.7592|3.7813|3.823|3.9479|3.6508|3.7232|3.7354|3.756|3.7007|3.668|3.6235||
2022-02-13 16:24:02|russ2000_1612|CPST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.374|0.3747|0.3789|0.3816|0.3842|0.3851|0.386|0.3871|0.3876|0.3877|0.4072|0.4062|0.4063|0.4154|0.4162|0.4224|0.4236|0.4237|0.4251|0.4241|0.4246|0.427|0.5135|0.5149|0.5184|0.5211|0.5238|0.7198|0.72|0.7274|0.7279|0.7379|0.7551|0.868|0.8698||0.9434|0.9805|0.9833|1.2106|1.2117|1.2277|1.2299|1.293|1.2974|1.2982|1.3699|1.4966|1.4978|1.5218|1.5228|1.5231|1.5244|1.526|1.55|1.5519|1.6476|1.6511|1.6515|1.6519|1.6536|1.6758|1.9664|2.3754|3.0129|3.0678|3.5725|3.8804|4.2269|4.4814|5.0188|5.6917|6.4193|6.7608|7.1593|7.1907|7.3145|7.9552|8.8049|10.2288|11.0239|11.0733||||||
2022-02-13 16:24:04|russ2000_1614|UCTT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.308|16.3136|16.315|16.3665|16.3727|16.4271|16.4363|16.5014|18.27|20.8004|20.8425|21.0805|21.1879|21.2892|21.4992|21.5628|21.6294|21.7051|21.2503|21.2877|21.3555|21.4534|21.4569|21.4842|21.5938|21.9657|21.9959|22.3|22.7196|22.817|22.8564|22.9106|23.2707|23.3304|27.849|27.9109|28.2955|27.8327|28.506|28.6948|29.343|29.5114|29.5308|29.5623|31.4855|31.7258|32.2516|31.6775|32.5058|32.6935|32.3106|32.3543|33.4301|33.554|33.6273|33.6649|38.7215|38.9267|39.0012|39.0659|39.2882|39.5368|39.7932|39.9|39.9621|40.3|40.5|40.5953|40.6599|44.7|44.9||
2022-02-13 16:24:06|russ2000_1616|NDLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5961|29.4229|29.5446|29.7069|29.7424|29.7181|29.7528|29.9481|29.5981|27.7079|27.7148|27.7331|27.8253|27.8683|27.8771|27.8729|41.0986|41.1188|41.1265|41.1291|43.7985|43.9221|43.9294|43.933|44.0847|44.1221|44.1341|44.16|44.3548|44.3717|44.3837|45.4666|45.5879|45.642||
2022-02-13 16:24:08|russ2000_1619|PAYC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.0412|51.0412|51.0565|53.8328|56.5635|57.0507|57.0507|57.1199|57.1382|57.539|57.8985|57.331|57.3493|57.9382|58.1316|57.7886|57.9167|57.7011|57.7304|57.277|57.4473|57.629|57.657|57.66|57.622|57.588|57.605|57.739|57.741|57.918|57.997|58.012|
2022-02-13 16:24:09|russ2000_1620|TBNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2331|12.2331|12.2331|12.2331|12.2331|12.2331|12.1774|12.0276|11.5926|11.1246|11.0223|11.0072|10.8118|10.9017|10.8062|10.6551|10.4742|10.1804|10.0514|9.8804|9.8804|9.9696|9.9191|9.721|9.7196|9.6984|9.6597|9.676|9.6631|9.7642|9.779|9.8052|9.8304|9.8556|9.9151|9.7338|9.7497|9.6816|9.646|9.6162|9.6648|9.6749|9.6815|9.5933|9.5139|9.5139|9.5139|9.5228|9.4216|9.3422|9.3421|
2022-02-13 16:24:11|russ2000_1622|DJCO|shares_outstanding|0||||||||||||||1.805|1.805|1.805|1.805|1.777|1.774|1.805|1.805|1.805|1.805|1.759|1.759|1.742|1.742|1.742|1.742|1.742|1.742|1.739|1.731|1.73|1.73|1.721|1.726|1.726|1.667|1.641|1.654|1.654|1.624|1.624|1.624|1.624|1.624|1.622|1.622|1.616|1.616|1.616|1.616|1.64|1.608|1.597|1.591|1.622|1.622|1.622|1.622|1.619|1.619|1.619|1.619|1.614|1.602|1.598|1.584|1.5745|1.5533|1.5336|1.5335|1.5335|1.5535|1.5335|1.5334|1.5309|1.5256|1.5256|1.5198|1.5168|1.5095|1.5085|1.507|1.505|1.5018|1.5018|1.5007|1.5006|1.5006|1.5006|1.5006|1.5005||1.5004|1.5003|1.5003|1.5003|1.5003|1.5003|1.5003|1.5003|1.4592|1.456|1.447|1.447|1.447|1.447|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807||
2022-02-13 16:24:15|russ2000_1623|QNST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9126|45.0597|45.0697|45.3276|46.506|46.9084|47.3874|47.6022|45.8662|44.0617|43.222|42.763|42.7887|42.8173|42.8869|43.2633|43.4852|43.6564|44.0259|44.3803|44.4857|44.5502|44.6178|45.0081|45.232|45.4162|45.5573|45.7553|45.6063|45.5254|45.4358|45.7132|46.2209|46.9823|48.1464|49.146|49.7714|50.0476|50.5185|51.1023|51.6368|51.9381|52.2098|52.7738|53.2595|53.6123|53.7864|54.2086|54.5461|
2022-02-13 16:24:17|russ2000_1624|KEM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:17|russ2000_1625|NKSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8088||||7.5857||||7.5857|||7.586|7.586|7.034|7.034|7.034|7.034|7.026|7.0248|7.0238|7.0238|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0258|7.0258|7.0308|7.0308|7.043|7.033|7.038|7.0415|7.0187|7.024|7.0199|7.0132|6.9993|6.9885|6.9802|6.9823|6.969|6.9622|6.9523|6.9286|6.927|6.927|6.9295|6.9295|6.9335|6.9335|6.9335|6.9335|6.9335|6.9335|6.9335|6.936|6.938|6.938|6.94|6.94|6.94|6.944|6.948|6.948|6.948|6.948|6.948|6.948|6.948|6.9505|6.9505|6.9505|6.9545|6.956|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.5056|6.5056|6.4896|6.4896|6.4896|6.4896|6.4896|6.432|6.3202|6.1701|6.097|6.0639|
2022-02-13 16:24:20|russ2000_1626|MOFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||3.808|3.808|3.808|3.792|3.792|3.758|3.767|3.75|3.717|2.2305|3.698|3.632||3.6738|3.677|3.682|3.631|3.6363|3.636|3.66||4.2695|4.0245|3.9393|3.9393|3.9712|3.9712|3.9724|3.9244|3.8676|3.8676|3.8756|3.9205|3.8946|3.8784|3.8294|3.8046|3.815|3.8261|3.772|3.7469|3.7692|3.7724|3.75|3.7332|3.7073|3.7073|3.6923|3.68|3.7054|3.6936|3.6951|3.7039|3.705|8.686|8.656|8.646||8.6031|8.6052|8.6053|8.6053|8.6098|8.6126|8.614|8.6148|8.6244|8.6282|8.5833|8.5295|8.4648|8.4758|8.4875|8.4805|8.4985|8.4665|8.4701|8.4818|8.4718|8.3962|8.3485|8.3557|8.3703|11.4059|11.4064|11.4088|11.425|11.4359|11.4359|11.4364|11.9595|12.2185|12.2185|12.2196|12.2149|12.2211|12.2211|12.18|12.153|16.2212|16.1797|16.1622|16.0898|16.0993|16.0993|16.0168|15.9811|15.9635|15.7295|15.6711|
2022-02-13 16:24:23|russ2000_1627|ATLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3757|9.3851|9.3757|9.3757|9.3869|9.3869|9.3869|9.3869|9.3992|9.3992|9.3992|9.3992|9.4112|9.4112|9.4112|9.4112|9.4099|9.4193|9.4193|9.4193|9.425|9.425|9.425|9.425|9.4296|9.4296|9.4296|9.4296|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4109|9.3667|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.2933|9.2428|9.2321|9.2227|9.2227|9.1886|9.1227|9.1227|9.1227|9.1227|9.1227|9.0981|9.0922|
2022-02-13 16:24:25|russ2000_1633|MBUU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1556|11.0548|11.0642|15.4369|15.6086|15.6093|17.8587|17.8821|17.9742|17.9194|17.6909|17.6991|17.8313|17.9306|17.9377|20.285|20.5091|20.5247|20.5553|20.7767|20.8364|20.8511|20.8526|20.4651|20.5834|20.5375|20.596|20.6304|20.7535|20.844|20.847|20.8397|20.8993|
2022-02-13 16:24:27|russ2000_1634|BSRR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.212|9.212|9.212||9.2123|9.2123|9.2123|9.212|9.2123|9.2123|9.2123|9.2123|9.2123|9.2363|9.2603|9.2745|9.2518|9.2602|9.2972|9.2972|9.3235|9.3837|9.4681|9.5848|9.6493|9.7759|9.8175|9.7333|9.7233|9.7699|9.7563|9.788|9.7499|9.7588|9.6465|9.7168|9.5764|9.5213|9.5974|9.6664|9.6758|9.6788|9.6791|11.6205|11.6205|11.633|11.6494|11.6507|13.9767|13.9858|14.0467|14.0623|14.1016|14.1032|14.1032|14.1038|14.107|14.1197|14.1444|14.1947|14.2172|14.1794|14.0091|13.8413|13.6892|13.6301|13.4048|13.248|13.2541|13.2759|13.2856|13.7895|13.7766|13.8296|13.8325|13.8404|15.2234|15.2468|15.2581|15.2777|15.3005|15.328|15.3326|15.2845|15.2845|15.19|15.1928|15.3417|15.3884|15.4108|15.4108|15.3825|15.27|
2022-02-13 16:24:30|russ2000_1635|ZGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1955|4.2521|4.2527|4.2527|8.0592|8.1711|8.1716|8.1997|12.5833|12.6011|12.6011|12.7943|13.4709|17.3659|17.4424|17.6306|17.6306|19.1704|19.1706|19.186|24.761|24.772|24.772|24.791|24.791|24.813|24.813|24.8391|26.5454|34.808|34.973|35.8269|41.925|42.078|42.446|42.498|44.251|45.2721|55.341|55.445|55.673|55.736|55.813|55.891|55.935||
2022-02-13 16:24:32|russ2000_1638|RVNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7444|18.6533|23.4935|23.7179|23.7745|23.9449|23.9459|24.3132|28.2885|28.4714|28.4812|28.5152|28.649|30.1292|30.416|30.9351|36.5161|36.7428|36.9177|36.9921|36.9752|44.0047|44.1055|44.1084|52.3747|57.0262|57.3136|66.5877|69.1787|71.4114|71.7986|71.8388||
2022-02-13 16:24:34|russ2000_1640|DEST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:34|russ2000_1641|FVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4374|0.8324|0.8452|0.8453|0.8453|0.8453|0.8458|0.8514|0.8514|0.8515|0.8535|0.8539|1.2097|1.2227|1.2247|1.2247|2.0061|2.0061|3.1581|3.1585|3.1682|3.1684|3.1704|3.1708|3.1818|3.1818|3.1844|3.1847|3.2206|3.2206|3.2236|3.5436|3.5669|3.5669|3.5724|3.5724|3.602|3.602|4.7557|4.7557|4.7899|4.7899|4.7927|4.7924|4.8234|4.8234|4.8272|4.8272|4.8613|4.8613|4.8613|4.8661|4.8997|4.8996|4.9046|4.9036|4.9477|4.9472|4.9521|4.9519|4.9996|4.9993|5.0055|5.0049|5.0524|5.0537|5.0586|5.058|5.0853|5.0843|5.0866|5.0823|5.1549|31.5423|31.5745|||||||
2022-02-13 16:24:35|russ2000_1642|IBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4839|30.6014|31.8391|31.8391|31.5391|31.3543|31.3663|31.3663|31.3663|31.334|31.4862|31.4855|31.4848|31.766|31.8629|31.8626|31.8621|31.5186|31.6063|31.225|29.9156|29.972|30.017|30.0167|30.0163|29.6623|29.7992|29.8005|29.6233|29.6892|29.7016|29.7072||
2022-02-13 16:24:36|russ2000_1643|CETV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:36|russ2000_1644|ASC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05||18.05||||25.9806|25.9806|26.0465|26.1093|26.2103|25.9132|33.4897|33.5756|33.5756|33.5756|33.5756|33.5756|32.14|32.4454|33.0978|33.0978|33.0978|33.0978|33.0978|33.0978|33.0978|33.2255|33.2853|33.2853|33.1866|33.3354|34.3639|34.3639||
2022-02-13 16:24:38|russ2000_1645|WEYS|shares_outstanding|0|||||21.4663|21.5742|21.6102|20.9265|21.5742|21.4663|21.5022|20.6747|21.5022|21.5022|21.5022|19.7751|21.5022|21.5022|21.5022|19.919|21.5022|21.5022|21.5022|19.5952|21.5022|21.5022|21.5022|19.5052|21.5022|21.5022|21.5022|19.5052|19.5052|19.5052|19.5052|19.1334|19.1064|19.0975|19.0885|19.0345|19.0345|19.0345|19.0525|19.1964|19.1964|19.1964|19.1964|17.0555|16.9565|16.9295|16.8666|16.9655|14.4276|14.3376|14.3466|14.2837|14.2837|14.2657|14.3077|14.325|14.382|13.92|13.461|13.272|13.038|12.837|12.657|12.483|12.288|12.1787|12.1592|11.9186|11.4604|11.3854|11.2729|11.2465|11.2757|11.2817|11.2877|11.3672|11.3748|11.4039|11.4692|11.2608|11.2898|11.4402|11.4675|11.4854|11.5882|11.5784|11.5683|11.5743|11.5906|11.6639|11.6766|11.7143|11.6121|11.5534|11.5534|11.5341|11.505|11.386|11.3939||11.3383|11.303|11.3222|11.3332|11.3374|11.3232|11.3074|11.3566|11.3586|11.0062|10.9151|10.9225|10.9246|10.8736|10.8447|10.8313|10.8048|10.8285|10.8388|10.8762|10.8806|10.8223|10.778|10.8211|10.8423|10.8666|10.7958|10.7674|10.6767|10.5395|10.4498|10.505|10.468|10.2374|10.1929|10.1622|10.26|10.1601|10.1357|10.0569|9.9953|9.9788|9.8878|9.8729|9.8176|9.8134|9.8205|9.7972|9.7329|9.7137|9.75||
2022-02-13 16:24:41|russ2000_1647|CARB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:41|russ2000_1649|WIFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5281|33.133|33.169|33.584|34.562|34.991|35.162|35.483|35.65|35.571|35.495|35.226|35.516|35.81|36.056|36.267|36.56|36.949|37.14|37.325|37.829|38.104|38.272|38.562|38.951|39.757|40.788|40.995|41.753|42.253|42.478|42.669|43.979|44.107|44.121|44.224|44.314|44.465|||||||
2022-02-13 16:24:42|russ2000_1650|BOOM|shares_outstanding|0.112972605841||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6028|12.64|12.64|||12.8514|12.8773|12.8869|12.9597|12.9597|13.2022|13.2022|13.3307|13.3307|13.3536|13.3536|13.4832|13.4832|13.5115|13.5115|13.6833|13.6833|13.7538|13.76|13.9441|13.9441|13.9791|13.9791|14.1461|14.1419|14.1927|14.1937|14.3855|14.3855|14.4725|14.4823|14.7246|14.7242|14.7707|14.7693|14.8762|14.8752|14.8887|14.8985|14.9857|14.9854|14.6461|14.6458|14.7512|14.7512|14.7693|14.7737|15.8335|15.8335|18.7251|18.7248||
2022-02-13 16:24:45|russ2000_1651|NEWR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.991|47.117|47.473|48.519|49.424|49.981|50.737|51.971|52.709|53.279|54.316|54.999|55.397|55.953|56.498|56.939|57.276|58.106|58.395|58.776|59.14|59.838|60.242|60.967|63.051|63.759|64.706|65.379|66.136|
2022-02-13 16:24:47|russ2000_1652|AMNB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.5596||||6.5596|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1037|6.1038|6.1037|6.0878|6.0638|6.0218|5.906|5.9137|5.822|5.8158|5.8025|5.7856|5.7808|5.7458|5.6715|5.6675|5.6604|5.6332|5.5934|5.5223|5.5212|5.4917|5.4452|5.4378|5.4418|5.4314|6.1625|6.166|6.1619|6.1514|6.1429|6.1151|6.1187|6.1002|6.0937|6.0908||6.0792|6.1003|6.1073|6.1103|6.1233|6.1249|6.1264|6.1277|6.1534|6.1566|7.803|7.8069|7.8302|7.8361|7.8432|7.8469|7.8627|7.8722|7.8865|7.8907|7.9052|7.8401|7.8435|7.8735|8.7277|8.6885|8.6303|8.622|8.6127|8.6092|8.6107|8.6181|8.6387|8.6429|8.6473|8.6506|8.675|8.7081|8.7144|8.7203|8.7566|11.1414|11.1162|11.0715|10.9575|10.9643|10.9698|10.9824|10.9582|10.8758|10.7786|10.767|
2022-02-13 16:24:49|russ2000_1653|NAO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:50|russ2000_1654|AOSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0875|22.101|22.127||24.397|24.562|24.409|24.587|24.716|24.938|25.085|25.396|25.718|25.656|25.698|26.178|26.345|26.304|26.446|26.651|26.309|26.316|22.483|22.297|22.36|22.754|23.281|23.594|23.778|23.992|24.038|23.908|23.852|23.86|23.786|23.939|24.289|24.517|24.55|24.776|25.076|25.305|25.383|25.765|26.085|26.35|26.373|26.706|
2022-02-13 16:24:51|russ2000_1655|INGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1475|18.1516|18.24|18.4368|19.0594|19.2822|19.3461|19.5867|19.7824|19.8775|20.069|20.2442|20.3899|20.5591|20.7098|20.8517|20.9764|21.2147|21.3215|21.503|21.7786|21.9313|21.9337|21.9984|22.0314|22.0445|22.066|22.1163|22.1314|22.3858|22.5787|22.7216||
2022-02-13 16:24:53|russ2000_1656|FARM|shares_outstanding|0|||||19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|18.55|18.71|18.71|18.5104|18.459|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|14.8257|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0781|16.0781|16.1673|16.1617|16.1642|16.1569|16.2105|16.2065|16.1864|16.1869|16.2617|16.281|16.3089|16.3142|16.3417|16.4495|16.4544|16.4542|16.4641|16.56|16.5624|16.5935|16.5918|16.6384|16.6581|16.6764|16.7382|16.769|16.7816|16.7936|16.8264|16.8416|16.846|16.8433|16.8997|16.928|16.9517|16.9777|17.0025|17.0046|17.0421|17.0952|17.1774|17.2315|17.3478|17.4318|17.5911|17.7712|17.8528|17.9988|18.2105|
2022-02-13 16:24:57|russ2000_1657|CLFD|shares_outstanding|0||||||||||||||||||||||6.399|6.399|6.399|6.399|6.376|6.381|6.681|6.421|6.353|6.353|6.479|6.492|6.53|6.99|7.052|7.086|7.089|7.089|7.089|7.239|7.239|7.239|7.239|7.275|7.275|7.375|7.375|7.377|7.385|7.986|7.986|7.99|7.986|8.161|8.305|8.307|8.307|8.308|8.512|8.512|8.512|8.512|8.5123|8.512|8.512|8.824|8.9788|8.998|10.1361|11.9085|11.9136|11.9155|11.9191|11.8759|11.8759|11.8759|11.8751|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.9381|11.9381|11.9381|11.9381|11.9746|11.9788|11.9953|11.9953|12.0153|12.0402|12.0532|12.1365|12.2707|12.3262|12.3393|12.4608|12.8301|12.8549|12.8724|12.898|12.9743|12.9991|13.0629|13.4432|13.743|13.7429|13.7158|13.7204|13.7057|13.7062|13.7306|14.0898|14.1263|14.1452|14.1441|13.9611|13.8128|13.8242|13.8111|13.6939|13.6466|13.6625|13.6684|13.6519|13.6418|13.6575|13.6276|13.647|13.65|13.7279|13.7328|13.7425|13.7322|13.7625|
2022-02-13 16:25:01|russ2000_1658|GDP|shares_outstanding|0|||||0.809|0.809|0.809|0.797|0.814|0.814|0.86|0.909|0.909|0.909|0.909|0.807|0.782|0.782|0.782|0.883|0.883|0.883|0.948|0.949|0.976|1.395|1.419|1.505|1.5|1.524|1.525|1.525|1.525|1.525|1.525|1.525|1.525|1.563|1.563|1.563|1.563|1.563|2.471|2.471|2.471|2.471|2.471|2.471|2.471|3.632|4.941|5.226|41.808|41.808|41.808|41.808|41.808|41.856|41.856|41.856|5.232|5.248|5.248|5.248|5.232|5.232|5.248|5.417|8.7307|8.9858|12.3155|13.3189|17.5159|17.7071|17.7731|17.8964|17.8964|17.9293|17.9143|17.9143|18.0395|18.0495|18.1275|18.13|18.5064|19.1316|20.4331|20.5871|21.0498|24.7787|24.7874|24.8047|24.9221|24.9471|25.1831|28.2184|28.303|28.3155|28.3454|34.805|33.345|34.283|37.5273|37.6314|37.621|37.3936|37.398|37.452|37.5289|37.5573|37.5631|37.6854|36.0991|36.122|36.1259|36.3785|36.3391|36.3888|36.392|36.681|36.7625|36.8062|36.7497|44.2588|44.2728|44.4277|44.4339|45.1052|57.1117|57.4849|59.2543|63.7369|78.0672|78.3487|79.8282|9.1088|9.1088|10.4838|10.5385|10.771|11.5621|11.837|11.8384|12.1509|12.1523|12.3023|12.3128|12.5326|12.534|12.6256|||||||
2022-02-13 16:25:03|russ2000_1659|TTGT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0595|40.3104|40.4068|41.0816|41.2457|41.5249|41.5507|41.617|41.7271|41.7452|42.0392|42.11|42.4556|42.5103|42.6476|37.044|37.5081|37.6755|37.8023|38.6435|39.2685|39.372|39.4722|39.5074|38.5042|38.3379|38.7042|31.9834|32.6722|32.9183|32.9832|32.3713|33.0846|32.8239|32.6127|32.0399|32.2387|27.2453|27.8194|27.4955|27.4297|27.4212|27.597|27.4831|27.4834|27.5783|28.0017|27.791|27.6933|27.6521|28.0015|28.1425|27.5288|27.5368|28.0987|28.1226|28.1474|28.159|28.8197||
2022-02-13 16:25:05|russ2000_1661|KRNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4068|100.4068|100.4068|100.1616|100.4068|100.4068|100.0165|98.9042|98.84|98.1657|98.1657|97.8794|97.4953|97.303|97.2366|96.1348|95.9796|95.5811|95.4616|95.2176|95.0247|94.3424|93.8333|93.8333|93.8333|93.6616|93.261|92.5977|92.4479|92.3985|92.3075|92.162|92.0007|91.7976|91.632|91.2926|91.3144|92.8566|93.0048|93.0048|93.0048|93.5281|93.5281|93.5281|93.5281|91.8219|89.0756|89.1765|87.2558|84.3508|81.5478|79.5267|78.765|99.6264|97.7538|93.7721|91.4951|89.1257|86.7863|85.1496|83.6644|83.6632|89.5105|84.9383|81.943|78.9649|75.8|73.4532|
2022-02-13 16:25:07|russ2000_1662|HTBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.086|6.111|6.119|6.152|7.028|7.0319|7.0349|7.1794|7.397|10.9391|11.077|11.1046|11.1117|11.115|11.1325|11.15|11.1849|11.2144|11.2226|11.2969|11.3262|11.381|11.495|11.5965|11.6579|11.6698|11.8394|11.7413|11.7799|11.8076|11.8348|11.8206|11.6813|11.6569|11.6368|13.3752|13.1308|12.7749|12.1703|11.8062|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|26.233|26.233|26.233|26.295|26.295|26.295|26.2865|26.2933|26.3202|26.3221|26.3334|26.3385|26.341|26.3509|26.3705|26.3705|26.375|26.5035|26.5227|26.5961|32.0765|32.1135|32.1709|32.2941|37.9157|37.941|37.9951|38.1203|39.199|38.2009|38.2698|43.2222|43.2717|43.2888|43.3238|43.4984|43.5094|59.3682|59.5682|59.8568|59.915|59.9175|59.9323|60.2028|60.2663|60.3398|
2022-02-13 16:25:10|russ2000_1663|LYTS|shares_outstanding|0|||||9.4734|9.4734|9.4734|9.4734|9.4734|12.6068|12.6124|12.6124|12.6124|12.6331|12.6331|12.6331|12.6331|12.6387|12.6331|12.6331|12.6331|12.6331|12.2864|12.2864|12.292|12.7792|12.8036|12.7792|12.931|13.066|12.931|12.931|13.1409|13.1428|13.1409|13.1428|13.1428|13.1428|13.1428|13.1428|13.1428|13.1428|13.2609|13.1634|13.3059|13.9861|14.0705|14.0836|14.0855|14.1567|14.2763|14.295|16.7063|16.8075|17.325|16.9013|16.9125|17.8106|17.8856|17.8988|17.9456|18.0656|18.1406|18.1744|18.9019|19.035|19.0763|19.11|19.1402|19.297|19.3233|19.3237|19.5355|19.5721|19.608|19.6201|19.7169|19.7209|19.7003|19.7109|19.708|19.702|24.6154|19.7172|19.7347|19.7338|19.7735|19.773|19.7507|19.8695|19.9746|19.9903|20.0061|21.4625|21.4542|21.4718|21.4926|21.4956|21.5352|21.56|21.5871|21.5854|21.5702|21.5703|21.5715|21.5797|24.0395|24.0395|24.0455|24.0542|24.0376|24.0452|24.0467|24.0475|24.0323|24.0326|24.0346|24.0356|24.0207|24.3089|24.0308|24.0573|24.0479|24.0706|24.1105|24.1223|24.112|24.1408|24.2327|24.3929|24.5569|24.6858|24.9023|24.9822|24.9975|25.0217|25.3751|25.4292|25.5354|25.562|25.6243|25.6419|25.7993|25.8611|25.8943|25.9673|26.0495|26.1241|26.1622|26.286|26.3405|26.3857|26.4904|26.5178|26.611|26.6309|
2022-02-13 16:25:14|russ2000_1666|AAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1667|HABT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1668|VPG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|13.332|13.332|13.332|13.3458|13.3458|13.3458|13.3458|13.3709|13.3709|13.3709|13.3709|13.4745|13.7342|13.7369|13.7369|13.7561|13.755|13.755|13.7188||13.1696|13.1696|13.178|13.1922|13.1922|13.1925|13.2146|13.2916|13.2916|13.2916|13.4484|13.4744|13.4744|13.4744|13.5116|13.5229|13.5229|13.5229|13.5343|13.5753|13.5753|13.5753|13.6101|13.6256|13.6261||
2022-02-13 16:25:16|russ2000_1670|BELFB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||9.818|9.826|9.826|9.826|9.866|9.868|9.876|9.886|9.918|9.93|9.95|10.036|10.1|10.102|10.11|10.14|10.14|10.14|10.146|10.15|10.22|10.244|10.294|10.404|10.404|10.414|10.462|10.476|10.508|10.542|10.575|10.58|10.5893|10.6406|10.6971|10.7255|10.7407|10.7698|10.9097|10.9252|10.9312|10.9377|10.9517|10.9659|11.1072|11.1624|11.2169|11.3089|11.3413|11.3633|11.4058|11.4813|11.5347|11.7159|11.7679|11.8101|11.8503|11.8703|11.8864|11.9008|11.8614|11.8323|11.8382|11.8918|11.5624||11.5346|11.5015|11.4981|11.6393|11.6391|11.704|11.7029|11.7023|11.6965|11.8206|11.8164|11.8106|11.8026|11.9005|11.8285|11.5471|11.3661|11.4106|11.4002|11.5106|11.5086|11.5058|11.8798|11.8617|11.8384|11.9006|11.8886|11.8769|11.8663|11.9386|11.9336|12.0266|12.0139|12.044|12.0357|12.0266|12.022|12.0138|12.2473|12.2673|12.26|12.3165|12.277|12.2725|12.2655|12.3785|12.3623|12.3535|12.3455|12.4148|12.408||
2022-02-13 16:25:19|russ2000_1671|VOXX|shares_outstanding|2||||||||||||9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.023|9.039|9.039|9.039|9.039|9.039|9.039|9.039|9.039|9.245|9.245|9.245|16.301|19.162|19.515|19.515|19.225|19.174|19.18|19.073|19.021|19.021|18.953||19.468|21.7822|22.5235|22.5555||22.5575|22.8823|22.8823||22.8823|23.7863|22.8823|||22.9123|22.9948||23.0023|23.0461|23.0513||23.1335|23.1689|23.8068|22.5615|||||22.5733|22.9805|22.8524|22.8546|22.8546|22.8546|22.8646|22.8654||22.8654|22.8804|22.8839|22.8839|22.8913|22.8963|22.9885|23.074|23.174|23.074|23.0747|23.1366|23.3977|23.3977|23.4751|23.5616|23.8646|24.1447|24.3503|24.4339|24.4339|24.4339|24.1247|24.1347|24.1679|24.1989|24.1594|24.1603|24.1603|24.1603|24.1603|24.1603|24.1603|24.161|24.1991|24.1991|24.1991|24.1991|24.1991|24.1991|24.1991|24.1907|23.9723|23.8179|23.9179|23.9179|23.9279|23.9279|23.9886|23.8756|23.8756||
2022-02-13 16:25:23|russ2000_1673|BNFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4412|24.4957|25.063|25.4377|25.5526|25.6089|28.5193|28.7233|28.9864|29.1943|29.2255|29.5888|29.6733|30.429|30.7862|31.1344|31.1957|31.308|31.3395|31.826|31.9|32.0178|32.0706|32.6427|32.71|32.789|31.7752|32.1754|32.288|32.3274|32.5162|33.2348|33.387||
2022-02-13 16:25:25|russ2000_1674|USAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.519|4.57|4.57|4.57|6.27|6.27|6.27|6.27|6.284|6.284|6.287|6.287|6.291|6.311|6.315|6.315|6.245|6.102|6.107|6.09|6.33|6.0725|6.0768|6.0768|6.0812|6.0812|6.0854|6.0734|6.0773|6.0773|6.2805|6.2805|6.2846|6.2846|6.2895|6.2895|6.2944|6.2995|6.3039|6.3059|6.3312|6.3638|6.3684|6.3921|6.3921|6.4177|6.438|6.4497|6.5691|6.6385|6.6568|6.6568|6.6595|6.684|6.7277|6.9985|6.7323|6.7323|6.7691|6.7691|6.7731|6.7746|6.7791|6.7883|6.8115|6.8215|6.8308|6.8333|6.8475|6.8517|6.8759|6.8909|6.9583|6.9717|6.9882|7.0019|7.0173|7.0585|7.0713|7.072|7.0782|7.0907|7.1029|7.1029|7.1113|7.1969|7.1969|7.2067|7.2153|7.2189|7.2283|7.2283|7.2578|7.2652|8.6866|8.725|8.7525|8.7722|8.7878|8.7878|8.7994|8.8031|8.8297|8.8297|8.8838|8.8948|8.9179|8.9179||
2022-02-13 16:25:28|russ2000_1675|MCRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.012|18.926|18.906|18.906|18.872|18.872|18.872|18.872|18.872|18.872|19.072|19.072|19.072|18.872|19.0726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.9378|18.9378|18.9497|18.6597|18.674|18.6807|18.6807|18.731|18.754|18.8104|18.8124|18.8191|18.8648|18.8681|18.8793|18.8946|19.0526|19.06|19.066|19.0906|19.0963|19.0897|18.5665|17.8711|16.122|16.122||16.122|16.122|16.1254|16.1254|16.1254|16.1321|16.1382|16.1382|16.1382|16.1382|16.1382|16.1382|16.1382|16.1415|16.1415|16.1473|16.1473|16.2778|16.4541|16.4828|16.6692|16.7982|16.8031|16.8128|16.8433|16.9764|16.9814|17.2027|17.2333|17.3163|17.3632|17.4683|17.5046|17.5552|17.6707|17.7594|17.7924|17.8747|17.8941|17.919|17.9767|18.0157|18.0821|18.1414|18.1719|18.1896|18.2601|18.4261|18.518|18.5995|18.6308||
2022-02-13 16:25:32|russ2000_1677|DXLG|shares_outstanding|1||||||||||||||||||11.673|11.673|11.48|11.232|11.232|11.232|11.234|11.231|11.231|11.231|11.231|11.231|11.231|11.249|11.249|11.249|11.253|11.291|13.436|13.906|13.913|13.958|15.85|15.885|15.936|15.946|15.96|15.998|16.005|15.746|15.755|15.759|15.763|15.766|15.818|15.812|15.819|15.752|15.592|15.341|15.623|15.471|15.731|15.739|15.864|15.879|15.891|15.93|15.973|16.378|16.102|16.1546|16.3374|15.7775|14.453|14.4662|14.4821|14.492|14.568|14.582|16.415|35.232|35.748|35.7785|35.9132|36.0473|35.0744|35.193|34.207|34.2182|34.227|34.2522|34.336|34.3493|34.464|35.3184|34.1741|34.4967|41.5992|42.1808|41.6512|41.3334|41.3894|41.403|41.4132|41.4243|41.4502|42.1077|42.1125|47.1652|47.1688|47.6911|47.7091|47.7574|47.7842|48.4389|48.4605|48.4791|48.4812|48.4708|48.4557|48.5948|48.5696|48.6136|50.9328|50.9304|50.5956|50.5268|50.6382|50.6823|50.6831|50.7464|50.7793|50.7804|50.8148|50.8321|50.8623|50.8044|50.7597|49.7478|48.5818|48.6705|48.73|49.0136|49.1829|49.4788|49.486|49.8656|49.9573|50.3486|50.5417|51.0774|51.5549|51.5676|51.9005|63.5266|63.5339|64.0219||
2022-02-13 16:25:36|russ2000_1678|CHRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0519|33.258|33.701|38.219|38.8063|39.0056|39.1392|43.1889|43.6267|45.8082|51.2881|51.3395|57.9454|59.8405|60.1542|67.743|67.9665|68.3027|69.3387|69.6271|70.092|70.3667|70.883|71.3532|72.0244|72.5133|73.1229|76.4647|76.5833||
2022-02-13 16:25:37|russ2000_1680|QADA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.219|28.262|22.491|22.219|29.096|29.161|29.301|29.525|29.704|30.123|30.223|30.32|33.0122|33.2929|33.4465|33.5616|33.7471|33.9823|34.0659|34.1602|34.2533|34.3585|34.4408|34.5641|34.5791|31.655|31.923|33.1787|33.2504|33.9751|34.2154|33.7168|33.8092|33.8834|32.1123|32.3904|32.5363|32.6829|32.7754|32.2657|32.2905|32.5186|31.2608|31.2018||30.7745|30.58|30.7119||30.7662|31.0655|31.2368|31.3398|31.3652|31.5267|31.6923|15.9614|15.9799|16.1722|16.1792|15.8789|15.8525|15.7836|15.6827|15.5875|15.5603|15.6631|15.7114|15.7567|15.818|16.0471|16.0622|16.0623|18.5696|18.7469|18.7695|18.7752|18.8047|18.9694|18.9894|19.017|19.0191|19.2106|19.2435|19.2499|19.2605|19.614|19.625|19.6275|19.6326|19.8098|20.3508|20.4298|20.4339|20.6953|||||||
2022-02-13 16:25:38|russ2000_1682|FBIZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|4.87|4.9494|4.9464|4.9782|4.9872|5.0016|5.1055|5.0964|5.0184|5.0243|5.0258|5.0911||5.089|5.0827|5.0706|5.0786|5.0803|5.0794|5.0709|5.1956|5.1951|5.1944|5.2573|5.2511|5.2506|5.2587|5.3122|7.8333|7.8375|7.8367|7.8768|7.888|7.8896|7.8904|7.9182|8.6719|8.6723|8.6698|8.6988|8.6994|8.7002|8.7039|8.7173|8.7159|8.7183|8.716|8.7589|8.7635|8.7644|8.7601|8.7939|8.7855|8.7651|8.6995|8.6361|8.566|8.5711|8.5751|8.5617|8.567|8.6382|8.6178|8.4831|8.4576|
2022-02-13 16:25:40|russ2000_1683|EMCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:40|russ2000_1685|CVGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9888|17.9875|17.9875|17.9875|17.9875|20.9465|21.146|21.0695|21.1525|21.1637|21.363|21.3953|21.4434|21.4434|21.5087|21.5368|21.5368|21.5368|21.7464|21.7464|21.7467|22.7466|22.0705|28.3087|28.5634|28.5453|27.7568|28.7802|28.7698|28.7691|28.1709|29.0617|29.049|29.041|28.4635|29.3658|28.5375|28.6019|28.8601|28.8608|29.7285|29.692|29.1485|30.0264|29.1485|29.1485|29.4488|29.4488|29.4488|29.4488|29.8714|29.874|29.874|29.877|30.2193|30.2193|30.2193|30.2193|30.5128|30.5128|30.5813|30.5813|30.5128|30.8473|30.9857|30.9857|31.2498|31.3818|31.5697|31.5697||
2022-02-13 16:25:43|russ2000_1686|MRIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4464|4.6389|4.6586|4.7076|4.7541|4.9674|4.9893|5.0259|5.1636|5.2687|5.2889|5.3456|5.4467|5.492|5.5146|5.541|5.6309|5.6489|5.653|5.729|5.748|5.784|5.79|5.9379|5.954|6.623|6.642|6.81|6.83|6.959|7.115|9.743|10.9411|11.1472|15.491||
2022-02-13 16:25:45|russ2000_1687|USAK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.65|10.101|9.65|9.65|9.69|9.69|9.693|9.693|9.538|9.485|9.4989|9.442|9.355|9.359|9.359|9.359|9.23|9.419|9.418|9.417|9.39|9.423|9.303|9.292|9.265|9.2681|9.2638|9.2474|9.2231|9.2304|9.2321|9.2472|9.2536|9.3122|9.3139|9.3139|9.3187|9.3267|9.3312|9.3312|9.3321|9.3365|9.3378|9.3374|9.3346|9.348|9.37|11.373|11.4117|11.442|11.447|11.465|11.497|10.7942|10.503|10.3945|10.4621|10.2139|10.2225|10.4249|10.4141|10.4217|10.4481|10.4929|10.5018|10.5092|10.4891|10.4932|10.4958|10.5008|10.4564|10.4599|10.4441|10.4293|10.4321|10.4373|10.4327|10.5176|10.5441|10.5479|10.5248|10.5181|10.532|10.5316|10.5326|10.6299|10.6492|10.3572|9.6596|9.3975|8.6618|8.2924|8.3066|8.2142|8.3017|8.2963|8.2893|8.2411|8.3127|8.3003|8.3614|8.587|8.5812|8.5728|8.5533|8.7388|8.7624|8.7609|8.7447|8.8798|8.9032|8.8873|8.8956|
2022-02-13 16:25:48|russ2000_1689|ESCA|shares_outstanding|0|||||22.4805|22.4805|22.4805|22.4865|22.4865|22.4865|22.4865|22.4865|22.4865|22.5345|22.5345|23.009|23.009|23.015|23.015|26.042|26.6907|26.0601|26.042|25.7177|25.4715|25.4414|25.4414|25.1171|25.1231|25.1351|25.2613|24.7568|25.2613|25.2613|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6847|24.6967|24.8048|24.8048|24.8168|24.8228|24.8228|24.8228|24.8288|24.8288|24.798|24.672|18.618|18.504|18.564|18.648|18.786|18.306|18.558|18.63|18.648|18.582|18.402|18.306|17.676|17.508|17.508|13.0065|13.0065|12.9952|13.0017|12.8382|12.8442|12.8482|12.9048|13.0174|13.0174|13.0177|13.0651|12.868|12.848|12.8542|12.9737|13.0387|13.0311|13.0311|13.073|13.063|13.0107|12.9469|13.0289|13.0248|13.0298|13.0395|13.0082|12.9847|12.6718|12.6731|12.6976|12.616|12.616|12.616|12.616|12.6235|12.6235|12.6567|12.6928|12.7324|12.7624|12.7804|12.8129|12.8621|12.8839|12.8839|12.9091|13.365|13.4131|13.4273|13.4589|13.498|13.5332|13.6566|13.787|13.9091|13.9509|13.9981|14.0252|14.1151|14.13|14.1798|14.255|14.2712|14.302|14.305|14.3455|14.3646|14.3706|14.3716|14.4157|14.4397|14.4397|14.4388|14.4715|14.4676|14.265|14.2148|14.0969|14.1536|14.1694|13.9194|13.9248|13.7464|13.4893||
2022-02-13 16:25:52|russ2000_1690|PTSI|shares_outstanding|0|||||||||5.572|5.572|5.572|7.014|7.014|7.014|7.014|9.736|7.014|7.014|7.014|9.736|7.014|7.014|7.014|9.736|7.014|7.014|7.014|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|9.736|14.272|14.816|14.802|9.79|15.144|14.986|14.98|9.876|9.9247|||9.982|10.032|10.044|10.044|16.248|16.262|16.412|16.55|16.55|16.572|16.65|16.696|16.65|16.75|16.828|16.888|16.88|16.882|16.8899|16.9393|16.9393|16.9471|16.9471|16.9663|17.224|22.5004|22.5004|22.5284|22.5344|22.5764|22.5764|22.5874|22.5884|22.5924|22.5924|22.6004|22.6004|22.6204|21.7928|21.4884|20.5712|20.5832|20.5872|20.6032|20.6152|20.6152|20.5416|20.5216|19.6762|19.4192|19.3574|19.239||18.8192|18.8192|18.8272|18.8272|18.8292|18.8292|18.8292|18.8292|18.6612|17.9269|17.8372|17.3912|17.4032|17.4032|17.4032|17.4032|17.3314|17.3068|17.3103|15.9671|15.9832|15.9854|15.9854|14.8462|14.8567|14.8883|14.2295|14.2333|14.2533|12.9047|12.8197|12.7936|12.8127|12.6852|12.6061|12.3218|12.3543|12.1085|12.0242|11.9131|11.8363|11.5146|11.508|11.4978|11.4847|11.5518|11.4707|11.4558|11.4499|11.4525|11.1673|11.174|
2022-02-13 16:25:56|russ2000_1691|KCLI|shares_outstanding|0|||||15.394|15.4|15.4|15.418|15.4|15.4|15.4|15.408|15.408|15.392|15.392|15.42|15.392|15.308|15.274|14.842|14.794|14.794|14.794|14.63|14.63|14.24|14.63|13.508|13.158|13.072|12.968|12.418|12.268|12.24|12.23|12.232|12.24|14.63|12.25|12.292|12.292|12.292|12.296|12.288|12.296|12.3|12.31|12.324|12.34|12.358|12.356|12.356|12.366|12.386|12.392|12.378|12.378|12.382|12.382|12.386|12.394|12.386|12.396|12.408|12.404|12.394|12.282|12.085|12.064|12.064|12.016|12.085|12.009|12.019|12.019|12.0266|12.0187|11.9963|11.9916|11.9962|11.938|11.938|11.9264|11.9246|11.927|11.9272|11.9365|11.9464|11.9217|11.9208|11.9249|11.9186|11.8909|11.8762|11.8757|11.8555|11.8604|11.765|11.8318|11.765|11.6375|11.5599|11.4754|11.4303|11.4568|11.5381|11.6494|11.5651|11.4963|11.4675|11.4677|11.4671|11.4673|11.4669|11.3455|11.3094|11.3095|11.0569|11.0571|11.0329|11.0231|11.0228|10.9844|10.9688|10.9678|10.968|10.8891|10.8252|10.7793|10.634|10.6089|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834||
2022-02-13 16:26:01|russ2000_1692|FOXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3171|36.3171|36.3171|36.5826|36.7437|36.9841|37.078|36.872|36.952|36.976|37.025|36.532|36.6514|36.858|36.891|37.232|37.429|37.514|37.607|37.656|37.759|37.988|37.991|38.171|38.384|38.524|38.559|38.6027|41.3966|41.712|41.802|41.8454|42.083|42.104||
2022-02-13 16:26:02|russ2000_1694|ADUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0963|10.4963|10.4992|10.5|10.5|10.748|10.751|10.759|10.774|10.774|10.775|10.775|10.818|10.818|10.823|10.882|10.898|10.913|10.913|10.953|10.982|10.99|11.01|11.091|11.108|11.108|11.108|11.136|11.455|11.464|11.527|11.628|11.625|11.634|11.632|11.691|11.697|13.097|13.126|13.178|13.2186|15.559|15.617|15.66|15.665|15.801|15.826|15.903|15.917|15.913||
2022-02-13 16:26:04|russ2000_1696|SPAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:05|russ2000_1697|ARTNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||2.3309|2.3309|2.3309|2.3309|2.3444|3.2413|3.9223|3.9291|3.9426|3.9515|3.9853|4.001|4.028|4.037|4.046|4.0594||4.4775|4.4865|4.491|4.491|4.491|4.5202|4.5202|4.5386|4.5471|4.5634|4.6191|4.6239|5.773|5.7836|5.7865|5.8039|5.82|5.8295|5.8746|5.8769|5.9016|5.918|5.9522|5.9554|5.9801|6.0101|6.0101|6.0384|6.06|6.0751|6.086|6.1268|7.2741|7.281|7.3169|7.3219|7.3494|7.3867||7.4132|7.4488|7.4848|7.507|7.5171|7.5525|7.5764|7.637|7.6653|7.6753|8.5916|8.611|8.6417|8.6595|8.6953|8.71|8.7405|8.7816|8.7932|8.83|8.8638|8.8916|8.9004|8.9121|8.9202|8.929|9.0012|9.0577|9.0728|9.1067|9.1141|9.1275|9.145|9.1875|9.1932|9.215|9.2297|9.2412|9.2457|9.2505|9.2683|9.2785|9.284|9.2917|9.284|9.333|9.3691|9.357|9.3836|9.4006|9.4055||
2022-02-13 16:26:07|russ2000_1698|HWCC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8672|20.8672|20.8672|20.8672||20.8672|20.8672|20.8672|||20.8672|20.8672|20.8672|20.9301|20.9871|19.4908|18.5777|17.8586|17.696|17.6426||17.6426|17.6497|17.6527|17.7327|17.7337|17.7584|17.761|17.7485|17.7632|17.767|17.7668|17.8118|17.8309|17.8306|17.8306|17.8995|17.9108|17.939|17.9411|17.954|17.9124|17.6798|17.5685|17.508|17.3166|17.1729|16.9622|16.7126|16.5834|16.4906|16.4022|16.4575|16.5018|16.4873|16.5062|16.4912|16.4824|16.5264|16.5234|16.6117|16.6124|16.6452|16.4089|16.557|16.5845|16.5918|||||||
2022-02-13 16:26:08|russ2000_1699|JOUT|shares_outstanding|0||||||||||||||||5.969|5.969|5.969|4.469|5.969|6.247|6.247|7.795|7.795|7.795|7.81|7.829|7.837|7.856|7.86|7.861|7.872|7.876|7.884|7.887|7.887|7.891|7.892|7.917|7.917|7.925|7.96|7.989|7.991|8.007|8.032|8.09|8.071|8.066|8.084|8.115|8.125|8.113|8.113|8.13|8.13|8.106|8.106|8.11|8.111|8.094|8.094|8.094|8.094|8.115|8.128|8.139|8.128|8.1474|8.1474|8.1474|8.1474|8.1685|8.1685|8.1687|8.1701|8.1859|8.3242|8.3349|8.3892|8.4173|8.4343|8.606|8.6606|8.7754|8.7976|8.8215|8.84|8.8605|8.9576|9.016|9.0792|9.0873|9.0768|9.0768|9.1219|9.15|9.167|9.167|9.2065|9.213|9.2177|9.223|9.2235|9.2834|9.2834|9.2834|9.5048|9.5655|9.5799|9.5798|9.7226|9.7329|9.7796|9.7834|9.868|9.887|9.8942|9.8925|9.9278|9.9278|9.9374|9.9374|9.9626|9.9645|9.9818|9.9818|10.0031|10.0047|10.007|9.983|10.0179|10.0213|10.0294|9.99|9.9852|9.9948|9.9948|9.9962|9.9934|9.9974|9.9974|9.999|10.0374|10.0501|10.0501|10.0165|10.0702|10.0826|10.0848|10.0848|10.0984|10.1182|10.1272|10.1272|10.157|
2022-02-13 16:26:11|russ2000_1700|RST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:12|russ2000_1702|MRLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7456|11.214|11.355|11.467|11.505|11.528|11.618|11.701|11.737|11.755|11.83|11.976|12.0095|12.0303|12.2613|12.2999|12.3234|12.2013|12.1662|12.1938|12.2274|12.2464|12.6158|12.5954|12.6168|12.7789|12.8116|12.8617|12.871|12.8647|13.0218|12.8868|12.7807|12.7603|12.7164|12.7389|12.7405|12.7748|12.8623|12.9016|13.0047|12.9948|12.9296|12.9224|12.8211|12.8384|12.8479|12.7851|12.6173|12.4109|12.4923|12.5396|12.5648|12.5721|12.568|12.5256|12.5307|12.4495|12.4185|12.4389|12.4005|12.3677|12.3491|12.2856|12.1547|12.1136|11.8845|11.9422|||||||
2022-02-13 16:26:12|russ2000_1703|LCUT|shares_outstanding|0||||||||||||||||||||||||||||||||||11.008|11.008|11.006|10.006|11.006|11.006|11.004|11.004|11.035|11.035|11.041|11.041|11.041|11.041|12.514|12.534|12.563|12.384|12.384|12.385|12.402|12.405|12.407|12.43|12.46|12.495|12.522|12.564|12.582|12.587|12.588|12.598|12.6|12.6|11.818|11.7376|10.6071|10.5321|10.5016|10.4921|10.4899|10.4911|10.4911|10.4977|10.4977|10.5578|10.5607|10.561|10.8483|10.6882|10.8425|10.901|11.0308|11.0491|11.05|11.051|11.0745|11.1606|12.9218|12.9845|13.469|13.4808|13.2833|13.2931|13.3127|12.5612|11.9644|11.9659|11.9669|11.9851||11.9897|12.0231|12.0231|12.0153|12.0163|12.0463|12.0505|12.0645|12.0665|12.0829|12.0929|12.4309|12.4384|12.5311|12.5709|12.7545|12.8189|12.6953|12.7376|12.7774|13.4658|13.5119|13.6812|13.7121|13.8591|14.0002|14.0257|14.0302|14.2192|14.4297|14.431|14.5559|14.5717|14.7984|14.7972|14.9025|20.6059|20.741|20.7621|20.7641|20.9275|21.2552|21.2568|21.2557|21.4857|21.7687|21.768|21.7552|21.9799|22.0066|22.0182||
2022-02-13 16:26:16|russ2000_1704|COUP|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9355|50.2515|52.6912|53.5043|54.734|55.7123|56.8571|57.8815|59.3243|60.4554|61.6406|62.7272|63.6673|64.529|66.8276|68.7783|69.7106|72.7537|73.4648|73.9916|74.6135||
2022-02-13 16:26:17|russ2000_1705|DMRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2794|7.2794|7.2904|7.2918|7.2562|7.2057|7.3043|7.3025|7.3239|7.4434|6.9643|6.9849|6.9656|7.008|7.0927|7.1084|7.1366|7.1684|7.3073|7.2649|7.2893|7.4011|7.5221|7.5722|7.6895|8.4272|8.54|8.553|8.906|8.919|9.077|9.085|10.509|10.523|10.695|11.263|11.324|11.651|11.847|11.876|11.888|11.891|12.135|12.433|12.429|12.446|12.645|12.659|15.316|16.735|16.85|16.943|16.933||
2022-02-13 16:26:18|russ2000_1706|CCBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||13.3766||||14.5558|||13.5359|13.5781|13.6578|13.6688|13.7062|13.7906|13.8266|13.8266|13.835|13.8469|15.8938|15.9047|15.9219|15.9339|15.9248|15.9255|15.7945|16.7955|16.6954|16.6961|16.629|16.6027|16.4856|16.4863|16.4953|16.5089|16.5263|16.5273|16.5456|16.5919|16.5932|16.6067|17.6941|17.7026|18.6145|18.6238|18.6317|18.6666|18.5305|18.5321|18.5184|18.2866|17.7123|17.5601|17.1826|17.1747|17.1114|17.125|17.1397|17.0097|17.0097|17.0323|17.0364|17.0631|17.0674|17.0955|17.1001|17.1272|17.1273|17.1566|17.1603|17.1821|17.1979|17.2232|17.2324|17.3188|17.3363|17.3363|17.361|17.4267|17.4495|17.4329|17.4472|17.5326|17.1542|17.1444|17.1569|17.2217|16.8036|16.8071|16.8447|16.954|16.964|16.966|16.989|17.0441|17.0557|17.0585|16.7476|16.8125|16.7459|16.7489|16.7715|16.8118|16.7803|16.7615|16.7906|16.8519|16.8743|16.8783||
2022-02-13 16:26:22|russ2000_1707|GEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8976|36.9577|36.957|37.065|37.065|37.098|37.2831|37.2831|37.315|37.332|54.336|37.759|37.79|37.79|37.774|38.036|38.018|38.018|38.001|38.509|38.536|38.542|38.543|39.25|39.235|39.039|39.793|39.649|40.147|40.131|39.994|153.5486|153.5526|153.5526|153.5547|153.5547|154.4408|154.4408|154.5318|154.5321|156.3215|156.3216|159.4065|159.4467|161.4547|161.5713|161.6811|161.7817|164.7782|164.8054|164.8054|164.8105|166.7383|||||||
2022-02-13 16:26:22|russ2000_1710|EBTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9371|8.0747|8.0942|8.1644|8.1883|8.2619|8.2809|8.302|8.3568|8.4301|8.4525|8.5067|8.5535|8.5769|8.5996||8.6743|8.8397|8.861|9.7729|9.9014|9.9312|9.9602|9.9879|10.0923|10.1294|10.1534|10.1839|10.3001|10.3263|10.356|10.4029|10.5444|10.6139|10.7128|10.7427|10.8769|10.8985|10.9162|10.9743|11.0985|11.1198|11.1371|11.1568|11.26|11.4204|11.4485|11.4757|11.5667|11.5823|11.5993|11.6099|11.6829|11.6962|11.7039|11.7082|11.7981|11.806|11.8161|11.8253|11.8973|11.9115|11.9262|11.9378|12.008|12.0149|12.0296|12.0384|
2022-02-13 16:26:25|russ2000_1711|FFNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8528|22.8528|22.8528|22.8528||20.5425|20.3372|20.0383|18.8231|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|17.1906|16.7898|16.3921|16.4541|15.731|15.4661|15.1674|14.9491|14.5523|14.1997|13.7688|13.5104|13.3279|11.8981|10.9383|11.0358|11.0419|10.7639|10.7484|10.7794|10.9166|10.9146|10.7107|10.4576|10.3753|10.2961|10.253|10.1844|10.049|9.9116|9.7369|9.6926|9.6512|9.4831|9.1258|
2022-02-13 16:26:27|russ2000_1712|NRIM|shares_outstanding|0|||||||||||||||||||||||||||||2.2553|2.2553|2.2553|2.2565|2.2553|2.2553|2.2553|2.2565|2.2565|2.2565|2.7299|2.7299|2.7299|2.7299|2.7299|3.7993|3.7993|3.7993|3.7993|3.7993|3.6172|3.9887|4.087|3.9741|4.1708|4.1708|3.8904|3.9705|3.7787|4.3152|4.3152|3.7787|3.968|4.0287|4.0287|4.2375|4.2351|6.5851|6.5853|6.5853|6.5824|6.5824|6.6326|6.7332|6.7332|6.7332|6.7332|6.7332|6.7373|6.7555|6.7173|6.7192|6.5775|6.5676|6.5977|6.6705|6.6933|6.7094|6.7114|6.7133|6.7248|6.6935|6.4389|6.3983|6.3873|6.407|6.4149|6.42|6.4226|6.3945|6.3178|6.3003|6.3118|6.3118|6.3151||6.3322|6.3381|6.3596|6.3715|6.3869|6.3869|6.4098|6.4272|6.4295|6.4334|6.4402|6.4668|6.4687|6.4705|6.4737|6.5116|6.5131|6.5154|6.5155|6.5377|6.5377|6.8309|6.8341|6.8542|6.8542|6.8544|6.8594|6.8771|6.8771|6.8771|6.8825|6.8979|6.9099|6.9107|6.8523|6.872|6.872|6.873|6.8844|6.8832|6.879|6.7295|6.5398|6.5588|6.3661|6.368|6.2793|6.251|6.2069|6.2069|6.1773|6.0148|
2022-02-13 16:26:30|russ2000_1713|LEE|shares_outstanding|0|||||5.3168|4.6768|5.2936|5.2936|5.2936|5.1736|5.066|5.1452|5.066|5.066|4.9792|4.9792|4.9792|4.9792|4.9692|4.9722|4.9692|4.9086|4.9434|4.9086|4.9384|4.9072|4.882|4.8146|4.7772|4.6688|4.6494|4.613|4.6088|4.615|4.614|4.6182|4.6174|4.6182|4.6256|4.705|4.637|4.6364|4.62|4.6364|4.6364|4.6352|4.552|4.5816|4.7768|4.755|4.7366|4.7398|4.6958|4.7028|4.7022|4.669|4.6452|4.6401|4.5508|4.5131|4.4841|4.455|4.435|4.4321|4.4318|4.4398|4.4259|4.4195|4.4143|4.387|4.381|4.3711|4.3822|4.4053|4.4038|4.4138|4.4206|4.429|4.4311|4.4414|4.4425|4.4584|4.4621|4.4942|4.4981|4.5168|4.5217|4.5368|4.537|4.5473|4.5493|4.5739|4.5743|4.5883|4.5881|4.6047|4.605|4.6186|4.6187|4.6611|4.4898|4.5074|4.5074|4.4932|4.4916|4.4926|9.6899|9.6748|9.6391|9.6183|9.6037|9.5372|10.1625|4.4958|4.4958|10.1718|5.1701|5.1791|5.2291|5.2296|5.2296|5.2389|5.2434|5.3449|5.3596|5.3694|5.3747|5.4492|5.4528|5.4749|5.4679|5.5499|5.571|5.5778|5.5771|5.5863|5.6634|5.6717|5.6712|5.6708|5.7046|5.708|5.7141|5.7691|5.773|5.8823|5.7646|5.8136|5.8136|5.8359|5.8353|5.8765|5.877|5.889|5.889|5.957|
2022-02-13 16:26:34|russ2000_1715|IMDZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:34|russ2000_1717|MN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.501|13.5848|13.5849|13.5849|13.5849|13.5849|13.5849|13.6352|13.6352|13.6352|13.6492|13.7052|13.7064|13.7145|13.7145|14.7861|14.7761|14.7561|14.7361|15.0339|15.0339|14.9839|14.9839|15.0803|15.0403|15.0393|15.2636|15.333|15.333|15.311|15.6846|15.6206|15.6106|15.9565|16.2754|16.2754|16.4908|16.9899|17.0108|18.4936|18.4656||
2022-02-13 16:26:36|russ2000_1718|TLYS|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6206|27.6302|27.6816|27.692|27.7128|27.781|28.003|28.003|28.013|28.071|28.073|28.09|28.3561|28.466|28.474|28.474|28.498|28.548|28.551|28.763|28.787|28.822|28.845|29.115|29.1458|29.4077|29.4803|29.486|29.5224|29.566|29.603|29.729|29.7287|29.78|29.78|29.783|30.1429|30.957|30.964||
2022-02-13 16:26:37|russ2000_1719|OPB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:37|russ2000_1723|ODC|shares_outstanding|1|||||10.2938|7.8125|10.32|10.6125|10.2938|10.9588|10.665|10.9875|10.9875|8.2462|10.9875|8.3438|8.3438|8.6138|8.5062|8.5062|8.5062|8.7688|8.5062|8.6325|8.6325|8.7525|8.8525|8.8662|8.8725|8.8025|8.83|8.9025|8.9175|8.93|11.1675|8.7362|8.7412|8.9412|8.7425|8.9112|8.7362|8.5112|8.7488|8.785|8.75|8.7362|8.6962|8.695|8.6262|8.5525|8.515||8.5038|8.3856|8.3375|8.2712|8.1238|8.2388|7.8275|7.8175||9.0444||||9.0444||||9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.046|9.046|9.046|9.0475|9.0475|9.128|9.2029|9.2388|9.3658|9.5221|9.6219|9.7211|9.7324|9.7757|6.9559|6.7639|6.7666|6.8188|6.8712|6.9145|6.9609|6.9908|7.0099|7.0453|7.026|7.061|7.0676|7.1081|7.1182|7.1234|7.1517|7.0006|7.1478|7.099|7.1367|7.1561|7.1716|7.1774|7.0894|6.9248|6.9367|6.9886|7.0035|7.0217|7.0538|7.0535|7.07|7.0717|7.0799|7.0819|7.0668|7.0685|7.2442|7.2491|7.2492|7.2603|7.2695|7.2972|7.2966|7.2966|7.319|7.3174|7.3154|7.317|7.4598|7.5632|7.6023|7.6094|7.6116|7.6121|7.4835|7.4604|7.4664|7.4298|7.4093|7.4192|7.4145||
2022-02-13 16:26:41|russ2000_1724|HALL|shares_outstanding|0|||||||||||||||||||||||||1.637|1.637|1.637|1.637|1.637|1.637|1.7662|1.7662|1.7662|1.7678|1.7383|1.7178|1.7178|1.7195|1.7195|1.7695|1.8195|1.8195|1.7695|1.7695|1.777|1.7772|1.3272|1.777|1.777|1.777|1.827|1.777|1.777|||1.777|1.777|1.777|1.777|1.777|1.777|1.7772|1.778|1.8415|1.8415|1.8415|1.8415|1.8415|1.8414|1.8414|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8611|1.8868|6.0622|6.062|6.0745|6.0745|6.0795|6.0795|6.0837|14.4736|14.4736|14.4808|14.4849|17.7599|17.7599|20.7682|20.7682|20.7683|20.7683|20.7683|20.8016|20.809|20.809||20.8637|20.8637|20.1137|20.115|20.1233|20.1242|20.1242|20.1242|20.1242|19.4548|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.1887|19.124|19.2175|19.2184|19.246|19.1443|19.0973|18.9795|18.6686|18.6434|18.612|18.5661|18.2354|18.1579|18.169|18.1277|18.0587|18.0587|18.0267|18.1231|18.1231|18.1231|18.1231|18.1415|18.1415|18.1422|18.1422|18.171|18.171|18.1725||
2022-02-13 16:26:44|russ2000_1726|FNLC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.8322||||1.8451||||7.4398|||7.4174|7.4174|7.4174|7.4174|7.1171|7.1635|7.1624|7.1488|7.143|7.1285|7.1615|7.1642|7.1813|7.184|7.2671|7.2602|7.2661|7.2666|7.2735|7.287|7.3373|7.3236|7.3427|7.35|7.3568|9.8713|9.7856|9.8274|9.8328|9.8492|9.8179|9.7629|9.7708|9.7841|9.8091|9.8167|9.7325|9.7068|9.6902|9.6897||9.71|9.7222|9.7254|9.7442|9.7515|9.7582|9.7656|9.773|9.787|9.7937|9.8005|9.8122|9.8398|9.8472|9.8534|9.8599|10.6538|10.6598|10.6654|10.6712|10.7033|10.7107|10.7178|10.7244|10.7344|10.7412|10.7475|10.7539|10.7753|10.7822|10.7883|10.7939|10.8141|10.8194|10.8247|10.8299|10.8466|10.8519|10.8571|10.8627|10.8844|10.8902|10.8963|10.8992|10.9212|10.9334|10.943|10.9503|10.9833|10.9877|10.993|10.9988|
2022-02-13 16:26:47|russ2000_1728|BPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:47|russ2000_1729|GLOB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3452|33.3452|33.6039|33.9092|34.0069||34.2084|34.2|34.4|34.5|34.6476|34.7|34.927|35.1|35.2268|35.7093|35.7674|35.9|35.9657|36.3|36.6||36.9636|37.0335|39.5599||39.8848|39.9224||||
2022-02-13 16:26:49|russ2000_1730|CLCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7169|6.9934|6.9937|6.9901|6.8674|6.8674|7.0049|7.0121|7.0121|6.8801|6.8828|6.743|6.7426|6.7448|6.7437|6.8166|6.7063|6.8053|6.835|6.8361|6.89|9.3245|9.3344|9.3355|9.3388|9.4334|9.1859|9.1892|9.0209|9.3101|9.3701|9.38|9.4103|9.297|9.198|9.1095|9.1872|9.1583|9.158|7.661|7.683|7.683|7.693|7.805|7.896|7.896|7.943|8.086|8.097|8.107|8.107|8.111|8.49|8.49|8.509|8.5|8.776|8.792|8.861|8.845|8.884|8.88|8.882|8.882|8.898|8.898|8.898|8.898|8.921|8.921|8.921|8.921|9.016|9.016|9.015|9.06|9.121|9.148|9.153|9.231|9.238|9.27|9.24|||||||
2022-02-13 16:26:50|russ2000_1731|FLXS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||7.057|7.068|7.077|7.091|7.105|7.123|7.134|7.144|7.15|7.155|7.176|7.181|7.187|7.193|7.211|7.215|7.118|7.095|7.02|7.024|6.957|6.927|6.958|6.955|6.964|6.795|6.842|6.827|6.705|6.492|6.507|6.4375|6.387|6.4918|6.2131|6.1073|6.0359|6.0342|6.0702|6.072|6.097|6.1986|6.238|6.2708|6.2774|6.2946|6.4306|6.4818|6.4872|6.4942|6.5351|6.538|6.5391|6.5414|6.5579|6.5612|6.5625|6.5638|6.565|6.5663|6.5693|6.5812|6.5712|6.5741|6.5756|6.5756|6.5756|6.5756|6.5756|6.5764|6.5764|6.6117|6.6426|6.6455|6.6888|6.6944|6.7101|6.7106|6.7622|6.7642|6.7955|6.9055|7.006|7.0775|7.1024|7.1067|7.1784|7.2232|7.3118|7.3707|7.4031|7.436|7.436|7.4804|7.5569|7.611|7.6557|7.7001|7.7743|7.7887|7.8149|7.8221|7.8452|7.8508|7.8546|7.8683|7.8838|7.8887|7.8942|7.9027|7.9418|7.95|8.0007|7.876|7.437|7.087|6.875|6.848|6.81|6.544|
2022-02-13 16:26:54|russ2000_1732|OCUL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5695|21.3224|21.3335|21.4286|24.7192|24.7301|24.7503|24.7588|24.8215|24.8799|25.0241|28.9345|29.0555|29.3881|29.6582|37.2801|38.4769|40.5243|41.5181|42.837|44.1016|48.0796|50.3336|53.0377|62.9538|63.071|75.9967|76.2367|76.4546|76.607||
2022-02-13 16:26:55|russ2000_1733|RM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3367|12.4867|12.4867|12.4867|12.5849|12.5849|12.5869|12.6522|12.6686|12.7018|12.7156|12.7478|12.848|12.889|12.914|12.914|12.367|11.415|11.438|11.45|11.624|11.6525|11.667|11.659|11.748|11.788|11.79|11.777|11.919|11.663|11.409|11.013|11.175|11.243|11.337|10.932|10.792|10.36|10.007|9.788|
2022-02-13 16:26:57|russ2000_1734|XONE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7983|13.2816|13.2816|14.3876|14.3876|14.417|14.417|14.417|14.4178|14.4286|14.4286|14.4286|14.447|15.9928|15.9953|15.9988|16.0171|16.0459|16.0459|16.0921|16.1246|16.1496|16.1496|16.233|16.2342|16.2849|16.3181|16.347|16.347|16.3865|16.8636|18.9462||||||
2022-02-13 16:26:57|russ2000_1737|SNSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0596|0.0598|0.0812|0.0814|0.0816|0.0818|0.0819|0.0953|0.0953|0.0955|0.0955|0.0956|0.0956||0.0956|0.0956|0.0956|0.0997|0.1611|0.6144|0.7391|0.7562|0.7671|0.7786|0.7786|0.7796|0.7806|0.7851|0.8583|0.8594|0.8602|0.8616|0.8997|0.9057|1.0017|1.0074|1.0325|1.1017|1.137|1.2578|1.2578|1.442|1.4489|1.4502|2.0879|2.0925|2.0937|2.3513|2.3999|3.4291|3.4371|3.4863|3.7422|3.7474|6.7578|11.0862|11.132|11.1393|11.1393|11.1465|||||||
2022-02-13 16:26:58|russ2000_1739|DXYN|shares_outstanding|0|||||5.706|5.706|5.706|5.712|5.725|5.725|5.725|5.725|7.62|7.62|7.62|7.62|11.65|11.65|11.82|11.841|11.806|11.84|11.87|11.045|10.669|10.16|9.907|9.88|9.947|9.647|9.642|8.951|8.722|8.722|8.726|8.725|8.722|8.722|8.73|8.737|11.217|11.22|12.26|11.231|11.227|11.213|11.217|11.217|11.214|11.214|11.205|11.193|11.201|11.202|11.204||11.202|11.203|||11.339|11.343|11.344||11.365||||11.5445|11.5438|11.5028|11.5025|11.5025|11.7787|11.755||11.723|11.7487|11.7487||11.769|11.7786|11.8399|12.0379|12.169|12.2719|12.2256|12.2719|12.3961|12.4362|12.6559|12.4068|12.7087|12.8893|12.9176|12.9437|13.0914|13.1164|13.0316|12.9534|13.0041|12.8914|12.6587|12.6062|12.5987|12.5981|12.7789|12.7629|12.8469|12.8467|12.8467|12.8429|12.9065|12.9065|12.9065|12.9052|13.1094|13.1094|13.1267|13.1267|13.2617|13.2796|13.3022|13.3116|13.4213|15.7599|15.7566|15.7716|15.8711|15.9791|16.007|16.007|16.1288|16.1288|16.1248|16.1|16.1259|16.1259|16.1413|16.1413|16.4189|16.4519|16.4619|16.3619|16.3439|16.3729|16.3618|15.8618|15.8171|15.8137|15.8137|15.4377|15.7606|15.8006|15.7976||
2022-02-13 16:27:02|russ2000_1740|RNWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.866|32.104|32.57|32.958|33.574|33.552|36.395|36.9805|37.412|38.6005|38.9092|39.3528|39.8035|40.1742|40.3472|40.2592|39.961|39.7342|40.5478|39.8642|39.4202|39.4478|39.8345|40.9425|41.0492|42.2035|42.3662|42.4408|42.6565|42.7522|42.868|41.6125|41.5092|39.4458|40.0192|40.277|40.8195|38.5634|37.4985|36.3222|35.5745|35.6689|35.6689|35.051|33.5896|33.6052|33.693|33.7058|33.7642|33.7058|33.8968|33.914|34.0208|34.1108|34.1958|34.207|34.422|34.541|34.904|35.198|35.324|35.38|35.658|35.679|35.833|35.868|35.992|36.034|36.099|36.106|36.165|36.251|36.298|36.747|36.799|36.829|37.501|37.0995|37.105|37.289|37.341|37.5639|37.612|37.652|37.728|37.918|38.049|38.067|38.227|38.231|38.254|38.275|38.4235|38.6024|46.998|47.115||
2022-02-13 16:27:05|russ2000_1741|XENT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5018|23.368|23.379|23.633|27.896|28.01|28.159|28.283|28.443|28.562|28.673|28.758|29.153|29.385|29.678|30.099|30.435|30.529|30.745|31.162|31.469|31.51|32.235|32.537|32.645|32.716|32.936|33.136|33.261|33.455||
2022-02-13 16:27:06|russ2000_1742|VTL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:07|russ2000_1743|TWIN|shares_outstanding|0|||||13.28|13.044|13.064|13.044|13.044|12.872|12.872|12.872|12.832|12.736|12.832|12.736|12.736|12.66|12.736|12.66|12.22|11.896|11.896|11.896|11.896|11.896|11.444|11.436|11.38|11.46|11.3|11.292|11.292|11.292|11.292|11.292|11.292|11.292|11.292|11.2|11.196|11.2|11.196|11.196|11.196|11.196|11.196|11.196|11.096|14.576|11.108|11.108|11.108|11.1091||11.116|11.136||11.304|11.336|11.38|11.332|11.34|11.34|11.34|11.34|11.34|11.2592|11.2396|11.332|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.1913|11.2313|11.3453|11.3789|11.3935|11.4035|11.5351|11.6065|11.6441|11.5183|11.6193|11.6162|11.6264|11.664|11.6806|11.6832|11.6982|11.3929|11.2769|11.2841|11.1521|11.1701|11.2667|11.0293|11.0293|11.0293|11.1846|11.1846|11.1918|11.1982|11.313|11.3387|11.3487|11.3599|11.4197|11.4295|11.4295|11.3045|11.4097|11.2435|11.2435|11.213|11.2555|11.2649|11.2649|11.2619|11.2647|11.2853|11.268|11.2673|11.3234|11.3502|11.3502|11.3502|11.4386|11.5191|11.5191|11.5191|11.5725|11.5849|11.5513|11.5537|13.0655|13.0995|13.0985|13.2403|13.3325|13.406|13.406|13.406|13.5521|13.6474|13.6471|13.6487|13.6578|13.6582|
2022-02-13 16:27:11|russ2000_1745|ORM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:11|russ2000_1749|HRTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8868|29.795|29.795|29.795|29.8075|29.9956|30.2854|30.4414|29.8291|29.3011|29.0167|28.8404|28.4792|28.1564|23.5002|25.885|25.7698|25.7698|25.7698|29.4778|29.4322|29.2746|28.9638|28.6509|27.8915|27.7381|27.7486|27.7486|27.9049|27.9469|27.8026||
2022-02-13 16:27:12|russ2000_1750|CPSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||5.8|8.4|8.4|8.4|8.734|8.734|8.734|8.772|8.806|10.82|10.864|11.426|13.299|13.313|13.542|13.557|13.779|14.279|14.299|14.409|15.21|15.21|15.215|15.659|15.659|15.659|20.108|20.108|20.108|20.3145|20.3359|20.223|20.3679|19.5374|19.5412|19.3544||19.3285|19.7018|20.5131|20.5283|20.2392|20.1897|20.2376|20.5889|20.7599|21.2868|21.4034|21.4715|21.5984|21.6255|21.6786|21.6876|21.8193|21.7993|21.7509|21.5047|21.5731|21.487|19.8387|19.1601|18.9583|19.698|19.4624||18.9|18.6502|18.4154|18.0349|17.6341|17.3648|17.2506|18.1228|18.1198|19.9215|19.7745|19.527|19.3313|19.2937|19.5631|19.8389|20.2648|21.3612|22.1506|24.0156|24.7555|25.1501|25.3397|25.5406|25.7502|26.1505|26.029|25.6165|24.9265|24.0887|23.7658|23.5871|23.2793|22.8839|21.8689|21.4886|21.4417|20.9626|22.6561|22.4217|22.1341|22.5257|22.5257|22.5309|22.5589|22.7155|22.5089|22.7373|22.6562|23.0552|23.0552||
2022-02-13 16:27:15|russ2000_1751|NATH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||4.5|4.5|4.5|4.5|4.725|4.731|4.732|4.732|4.732|4.732|4.732|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|7.041|7.0402|7.0402|7.065|7.0653|7.0652|7.0652|7.0652|7.0297|7.0235|6.2431|6.243|5.6355|5.424|5.3664|5.2901|5.2797|5.2139|5.2139|5.1852|5.406|5.549|5.564|5.5909|5.5975|5.7093|5.7493|5.8715|5.9038|6.0181|6.0181|6.0917|6.0917|6.1807|6.0793|5.9247|5.7159||5.6119|5.4389|5.6409|5.5944|5.5944|5.5301|5.1834|5.0827|5.0511|5.0068|4.948|4.3638|4.4023|4.4169|4.4304|4.3786|4.4601|4.4601|4.4647|4.4822|4.4701|4.4742|4.4967|4.6044|4.4797|4.4305|4.3477|4.1773|4.1721|4.1721|4.1765|4.1765|4.179|4.1845|4.1845|4.1845|4.1875|4.1916|4.1772|4.1946|4.2268|4.227|4.2133|4.1414|4.1414|4.1149|4.1149|4.1149|4.1149|4.1152|4.1152|
2022-02-13 16:27:18|russ2000_1752|CALA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8816|17.943|17.946|17.98|18.135|18.232|18.948|19.014|20.1|21.502|35.29|35.4574|35.477|35.759|35.828|35.963|37.204|38.834|39.0831|53.771|53.7753|63.514|64.687|70.5587|70.559|70.686|73.884|74.113|74.114||
2022-02-13 16:27:20|russ2000_1753|CUR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1754|BREW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1756|AMRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4033|41.0862|41.0924|41.7864|42.8607|43.3168|43.8806|44.4186|44.636|45.0319|45.1867|45.4347|45.5514|45.6946|45.8693|45.9758|46.1564|46.3498|46.3518|46.4621|46.5161|46.5179|46.6844|46.7831|46.4097|46.0593|45.7069|45.3782|45.5321|45.5035|45.533|45.4674|45.7325|45.9721|46.2755|46.3374|46.4129|47.0331|47.23|47.5102|47.7181|47.8661|48.2247|51.2659|51.3823|51.5595||
2022-02-13 16:27:22|russ2000_1757|ALCO|shares_outstanding|1.15052950076|||||7.252|7.252|7.252||7.232|7.2|7.208||7.176|7.176|7.176||7.178|7.178|7.166||7.151|7.148|7.137||7.166|7.048|7.048||7.028|7.028|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.028|6.89|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.028|7.028|7.028||7.0278|7.0278|7.0278|7.0316|7.0445|7.0445|7.0648|7.0735|7.075|7.0803|7.1049|7.1096|7.1096|7.1161|7.1491|7.1096|7.2848|7.309|7.3164||7.3686|7.3686|7.3686|7.3674|7.3716|7.371|7.3749|7.3735|7.3641|7.357|7.3737||7.3741|7.3742|7.3771||7.3692|7.37|7.3757||7.3752|7.3792|7.3701||7.3461|7.3502|7.3494||7.3494|7.3542|7.3583||7.2996|7.304|7.2743|7.3559|7.3559|7.3613|7.3667||8.2775|8.2814|8.2771|8.3091|8.3091|8.3155|8.3247||8.2896|8.2536|8.2494||8.2272|8.2|7.4548||7.47|7.4765|7.4752||7.4861|7.4916|7.5062||7.5209|7.526|7.5409|7.5454|
2022-02-13 16:27:25|russ2000_1758|TESS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||9.1732|9.2024|9.2969|9.3756|9.4475|10.0345|9.6142|||9.774|9.8078|9.864|9.8842|9.918|9.9382|9.9405|9.9765|9.9855|10.008|10.0485|10.0575|10.0442|10.0797|10.1124|10.0442|10.1144|10.1289|10.1413|10.1413|10.1441|10.1559|10.1697|10.1819|10.1725|10.1909|9.9639|9.9641|9.9677|9.992|9.4547|9.4633|9.4751|9.5447|9.4916|9.3094|9.3433|9.4362|8.2329|8.1753|7.9876|8.2384|7.7282|7.7325|7.761|7.2529|7.1172|7.0332|7.208|7.208|7.2267|7.2025|7.2319|7.401|7.5421|7.5516|7.4649|7.7511|7.7699|7.7793|7.7445|8.0235|7.9403|7.9632|7.9879|8.1393|8.1564|8.1583|8.1805|8.2808|8.2811|8.1334|8.1596|8.2333|8.2424|8.2461|8.2721|8.3047|8.3176|8.3248|8.3377|8.3575|8.3736|8.3835|8.3965|8.4267|8.4395|8.4485|8.4685|8.5085|8.5319|8.5432|8.5775|8.6371|8.6902|8.7407|8.8338|8.8846|8.9267|8.9629|
2022-02-13 16:27:28|russ2000_1761|HCCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6754|10.6754|10.6754||10.685|10.7001|10.7046|10.7085|10.7847|13.7567|14.2143|14.2203|14.2902|14.3221|14.3261|14.4483|14.4966|18.0527|18.0621|18.0689|18.1207|18.1527|18.3122|18.3603|18.404|18.4408|18.4476|22.1099|22.1192|22.1464|22.1556|22.2134|22.2255|22.259|22.2729|22.3|22.4437|22.6042|22.8798|22.8917|23.0107|23.043|23.0501|23.0586|23.121|23.18|23.1856|23.1915|23.2479|23.2695|23.2956|23.3407|23.3904|23.4106|23.4509||
2022-02-13 16:27:31|russ2000_1762|CTRL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:31|russ2000_1763|VRNS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.5064|73.3619|73.3692|73.6933|74.0568|74.5339|74.7244|77.2427|78.2075|78.6087|79.1203|80.0062|80.4653|81.6144|82.4052|83.4796|84.4385|86.2459|87.6541|88.2728|88.7306|90.7897|90.9811|91.4474|91.7499|94.3988|94.6306|95.1759|95.4569|106.1474|106.914|107.3211|107.5091|
2022-02-13 16:27:32|russ2000_1764|BOOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9294|25.709|25.824|26.097|26.313|26.35|26.35|26.4121|26.487|26.545|26.561|26.5878|26.669|26.723|27.3|27.995|28.33|28.329|28.348|28.476|28.565|28.765|28.809|28.854|28.866|29.044|29.252|29.531|29.602|29.67|
2022-02-13 16:27:33|russ2000_1765|SGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||0.3817|0.3817|0.3817|5.8192|5.87|5.8958|5.7454|6.5292|5.7417|6.5292|6.5879|6.5292|5.7462|5.7454|5.7454|6.6146|6.5546|6.5554|6.5554|6.5546|6.5554|6.6121|6.6121|6.6116|6.62|6.62|6.6221|6.66|6.7771|6.8287|6.8662|6.8658|6.8658|6.8662|6.7966|6.7987|6.8146|6.8821|6.8194|6.8937|6.8528|6.8953|6.8936|6.953|6.935|6.94|6.954|6.984|6.9336|6.9318|6.8933|6.8426|6.7973|6.8176|6.8196|6.8196|6.8639|6.8391|6.743|6.7323|6.7327|6.7591|6.7607||6.7305|6.5604|5.618||5.6849|5.3159|5.6859|5.684|5.3099|5.3099|5.6758||5.3019|5.6698|5.3019|5.6693|5.2989|5.6665|5.2989|7.5666|5.679|5.681|5.683|5.737|5.744|5.744|5.744|5.8|5.799|5.828|5.923|5.856|5.856|5.856|5.856|5.891|5.891|5.919|5.919|5.936|5.94|5.939|5.939|5.952|5.952|5.952|5.95|5.99|5.99|5.988|5.988|5.972|5.972|5.972|5.972||
2022-02-13 16:27:35|russ2000_1766|AGYS|shares_outstanding|0|||||18.204|9.091|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.231|18.238|18.231|18.393|18.436|18.436|18.436|18.436|18.444|21.945|21.963|22.012|22.438|22.06|22.06|22.282|22.8507|22.8561|22.8678|22.363|22.4007|22.4511|22.4511|22.4985|22.5342|27.5721|22.5792|31.0345|31.0568|||31.1286|31.1286|31.1286|31.1347|31.1347|31.1426|31.1465|31.2892|31.3498|31.552|35.6694|35.6714|31.6684|31.668|35.6985|35.7188|31.7817|31.9062|35.8719|35.9446|32.057|32.1156|35.7056|32.1156|32.1156|32.1982|32.249|28.7259|28.8205|30.3811|30.4608|30.488|30.5265|30.5845|30.6165|30.6555|31.3953|31.429|26.3906|23.5271|23.5271|||22.672||22.7101|23.0311|23.0961|22.932|23.0111|23.0111|23.0518|23.0224|23.002|22.5753|21.9727|21.8758|22.1042|22.1415|22.137|22.1459|22.4046|22.4289|22.427|22.468|22.6172|22.8142|22.8226|22.7894|22.9242|22.9441|22.9491|22.9426|22.9391|23.1522|23.2074|23.2107|23.3665|23.3185|23.4025|23.3247|23.5269|23.5306|23.5351|23.5014|23.6802|23.6585|23.6569|23.6094|23.6129|23.5882|23.6376|24.0107|24.5687|24.6072|24.7123|
2022-02-13 16:27:39|russ2000_1767|AMPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6359|44.6454|44.6468|44.662|45.3295|45.2065|45.1985|44.9421|45.0913|46.038|46.2486|45.9582|46.2489|45.8964|46.6236|46.6568|46.4168|46.1597|46.6311|47.0986|47.2177|47.1999|46.577|46.3061|47.4949|47.5342|47.4954|47.718|47.9835|47.9827||
2022-02-13 16:27:41|russ2000_1768|ESI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5719|120.2392|137.291|137.3043|182.067|192.2216|210.861|210.8796|229.4642|229.5237|229.5972|278.4208|284.2212|285.7|286.3|287.1|287.3934|288.1|288.2|288.3|289|257.5|256.6|251.1|250.1|248.7|248.7527|248.7|247.1|247.5|247.6|247.5||
2022-02-13 16:27:43|russ2000_1769|BBX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:43|russ2000_1770|TNDM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1378|2.2926|2.2978|2.3455|2.3492|2.3655|2.978|3.0007|3.0071|3.0255|3.0348|3.0613|3.0642|3.1096|4.9836|5.0229|5.487|10.119|46.636|53.1858|57.364|57.554|57.982|58.589|59.029|59.396|60.071|60.787|62.116|62.335|62.571|62.952|63.451||
2022-02-13 16:27:44|russ2000_1773|RUBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:45|russ2000_1774|MCBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4694|||8.06|8.06|8.06|8.06|8.0617|8.0623|11.1146|11.573|11.573|11.5822|16.7804|16.5393|16.5465|16.7009|16.7018|16.7089|16.7142|16.726|16.753|16.7599|16.7814|16.831|16.8593|16.8957|16.9145|16.9864|17.0155|17.0328|17.0673|17.2289|17.1792|17.001|16.9684|17.017|17.0214|17.0248||17.1615|17.6593|17.7018|17.6981|17.6964|17.6825|17.6802|17.6796|17.6796|27.0838|27.0828|27.0828|27.0828|27.0828|27.0828|27.2038|27.2538|27.2613|27.2613|33.8011|33.7884|33.7884|33.8038|33.8668|33.8668|33.8668|33.8668|33.9251|33.9251|33.9223|33.9207|33.9408|33.9448|33.9385|33.942|33.973|34.0175|34.0143|34.0143|34.0454|34.0437|34.0648|34.0611|34.1035|34.108|34.1149|34.1013|34.1975|34.1931|34.1923|34.1898|34.2599|
2022-02-13 16:27:48|russ2000_1776|AHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4519|20.452|20.4519|20.4519|20.478|20.478|20.4788|20.479||20.5349|20.5382|20.5382|20.7566|20.7902|21.0717|21.098|21.289|21.5096|21.5156|21.5398|21.5803|21.8425|21.9576|21.9636|21.9793|22.0853|22.0049|21.8858|21.8336|22.0514|21.9901|21.896|21.7851|21.7827|21.7137|21.5882|21.4931|21.5776|21.6763|21.6763|21.6763|21.7315|21.7532|21.7532|21.7391|21.7474|21.7301|21.6794|21.6269|21.5434|21.4953|21.4435|21.4104|21.4104|21.4104|||||||
2022-02-13 16:27:48|russ2000_1777|LEAP|shares_outstanding|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:49|russ2000_1778|SFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:49|russ2000_1779|DAVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:50|russ2000_1781|AP|shares_outstanding|0|||||9.544|9.545|9.545|9.546|9.545|9.547|9.547|9.547|9.547|9.548|9.55|9.55|9.55|9.552|9.556|9.578|9.576|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.577|9.577|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.59|9.59|9.59|9.6026|9.6026|9.6026|9.603|9.6026|9.6026|9.6089|9.609|9.6089|9.6325|9.6325|9.632|9.6325|9.6325|9.6475|9.654|9.7075|9.7075|9.715|9.747|9.7575|9.7575|9.7625|9.8295|9.8295|9.8375|9.8375|9.837|9.9075|10.1775|10.1775|10.177|10.1775|10.1775|10.1775||10.1775|10.2|10.22|10.246|10.2468|10.2468|10.2468|10.305|10.3052|10.3256|10.3256|10.326|10.3314|10.3428|10.3428|10.346|10.346|10.363|10.363|10.373|10.373|10.41|10.425|10.426|10.426|10.44|10.44|10.44|12.217|12.271|12.271|12.271|12.271|12.361|12.361|12.361|12.362|12.491|12.495|12.495|12.513|12.624|12.642|12.652|12.659|12.794|18.312|18.312|18.8567|19.076|19.094||
2022-02-13 16:27:55|russ2000_1782|NATR|shares_outstanding|0|||||17.751|17.978|17.978|17.972|17.846|17.846|18.021|18.021|22.195|22.195|22.195|16.064|16.01|16.01|16.01|15.984|15.978|15.945|17.607|17.001|17.618|17.001|17.001|16.688|16.69|16.694|16.672|16.688|16.646|16.58|16.574|16.6|16.654|16.643|16.652|16.538|16.691|16.685|16.648|16.648|16.709|16.715|16.694|18.37|18.2371|18.2411|18.3902|18.4092|18.502|18.854|18.962|19.112|18.796|18.373|18.424|18.585|18.566|18.438|18.221|18.025|17.877|17.643|17.246|17.128|17.1113|16.749|16.697|16.426|16.267|16.281|16.287|16.266|16.237|15.81|15.493|15.132|13.944|13.918|13.941|14.179|14.73|15.041|15.094|14.875|15.061|15.296|15.25|||||15.51||||||15.5102|15.5102|15.5102|15.5102|15.51|15.51|15.51|15.51|15.513|15.514|15.533|15.533|15.559|15.567|15.569|15.602|15.609|15.761|15.81|15.874|15.962|16.208|16.179|16.179|16.203|18.901|18.662|18.709|18.783|18.625|18.588|18.719|18.747|18.754|18.757|18.863|18.893|18.902|18.919|19.046|19.13|19.204|19.2037|19.273|19.302|19.331|19.41|19.47|19.51|19.592|19.697|19.915|19.99|19.775||
2022-02-13 16:27:58|russ2000_1783|BSTC|shares_outstanding|0||||||||||||||||||||||||||||||||||||4.506|4.533|4.565|4.567|4.587|4.63|4.624|4.676|4.717|4.782|4.832|4.87|4.871|4.871|4.871|4.873|4.883|4.883|4.883|4.873|4.873|4.8834||||4.8861||||4.5659||||4.5298|4.5298|4.5298|4.5298|4.5298|4.5298|4.5455|4.5508|4.5508|4.5508|4.5778|4.5778||4.8806|4.8881||||5.3263|||||5.3627|5.2615|5.2615|5.2615|5.3161|5.3161|5.3161|5.3295|5.4808|5.7225|5.9508|6.0068||6.0088|6.0373|6.2383|6.3273|6.3658|6.2758|6.2758|6.2939|6.2939|6.3601|6.3611|6.3361|6.3479|6.3316|6.3916|6.3645|6.3514|6.3398|6.338|6.3544|6.4022|6.477|6.5007|6.7306|6.7397|6.8479|6.9211|6.9186|7.023|7.0148|7.1496|7.1563|7.172|7.167|7.1642|7.1892|7.1992|7.2442|7.2835|7.2759|7.2869|7.3319|7.3428|7.3396|7.3375|7.345|7.345||||||
2022-02-13 16:27:59|russ2000_1784|SB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5|54.5|54.5013|54.5013|||54.5129|54.5129||65.8727|65.8765|65.8765|70.8833|70.8872|70.8919|70.8919|76.6514|76.6563|76.6615|76.6615|76.6765|76.6821|76.6821|83.4365|83.4428|83.446|83.4503|83.4503||83.4662|83.4862|83.4862|83.5618|83.5618|83.4779|99.2516|101.4902|101.5158|101.5267|101.5267|101.5455|101.5543|101.5647|103.0057|101.2327|101.2711|101.288|104.251|102.2642|102.1224|102.1746|102.1746|106.753|119.4808|121.6346||
2022-02-13 16:28:01|russ2000_1785|NWHM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4488|16.4488|16.4488|16.4488|16.4488|16.5165|16.5165|16.5165|20.5431|20.709|20.712|20.712|20.7122|20.8634|20.8757|20.8766|20.8768|21.0079|20.8558|20.4384|20.0589|20.0491|20.097|20.097|20.097|18.9572|18.232|||||||
2022-02-13 16:28:02|russ2000_1787|CNBKA|shares_outstanding|0|||||||||||||5.852|5.852|5.852|5.852|5.752|5.752|5.752|5.722|5.722|5.722|5.722|5.722|2.641|2.605|2.975|5.8|3.066|3.062|3.062|5.722|3.092|3.03|3.077|5.722|5.722|5.722|5.722|5.722|5.722|5.722|5.8|5.722|5.722|5.722|5.722|5.722|5.722|5.722|5.723|5.724|5.73|5.738|5.739|5.758|5.765|5.778|5.778|5.79|5.794|5.895|5.818|5.822|5.821|5.821|5.763|5.67|5.6408|5.5604|5.5604|5.5504|5.5404|5.5404|5.5154|5.5154|5.5159|5.5174|5.5174|5.546|5.5178|5.5192|5.5208|5.5244|5.5248|5.5264|5.5264|5.5341|5.5354|5.5353|5.5354|5.5354|5.5411|5.5411|5.5411|5.5412|5.5423|5.5423|5.5438|5.5438|5.5438|5.5412|5.539|5.5384|5.5303|5.5303|5.5303|5.5303|5.5303|5.5303|5.5368|5.5402|5.5406|5.5406|5.5406|5.5427|5.5483|5.5484|5.5487|5.555|5.5566|5.5566|5.5566|5.5566|5.5567|5.5567|5.5669|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679||||||
2022-02-13 16:28:03|russ2000_1789|GORO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.147|34.207|34.232|34.3246||41.0955|42.3455|46.0955|48.1003|48.7003|49.4304|52.9983|52.9983|52.9983|52.9983|52.9473|52.9983|53.0069|53.0158|53.0158|52.6794|52.6794|53.2794|53.3794|53.7794|54.1794|54.1794|54.1794|54.1794|54.1794|54.1794|54.1794|54.2667|54.2667|54.2667|56.5669|56.5669|56.8398|56.8398|56.8915|56.9165|57.2308|57.5921|57.7187|58.8504|61.4968|64.8116|65.6915|65.6915|69.5415|70.0611|71.8507|74.377|74.4392|74.5319|74.5817||
2022-02-13 16:28:05|russ2000_1791|JAKK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2999|0.2999|0.5975|0.2999|0.6271|0.7306|0.7331|0.8823|0.8819|0.8844|0.8901|0.9295|0.9772|1.5993|1.6076|1.9273|1.9338|1.9413|1.9207|1.7992|1.8017|1.8129|1.8337|1.8827|1.9669|2.3585|2.4376|2.4473|2.4586|2.4175|2.4179|2.4867|2.5317|2.6092|2.6232|2.6666|2.6666|2.6691|2.6919|2.6945|2.7472|2.7561|2.7766|2.7777|2.8144|2.8236|2.8234|2.8624|2.7389|2.7433|2.7521|2.7934|2.7926|2.7928|2.7521|2.7639|2.7896|2.7911|2.7639|2.732|2.7221|2.7199|2.5969|2.5943|2.6015|2.6022|2.2022|2.1969|2.2306|2.2305|2.2304|2.2669|2.3278|2.3278|2.3265|2.2682|2.327|2.3373|2.2599|2.1154|2.0474|2.0276|2|1.9377|2.3209|2.6987|2.6987|2.6957|2.917|2.917|2.917|2.917|2.9417|2.9464|3.521|3.521|3.5548|4.2396|4.4167|5.6948|6.2187|7.4583|9.5035||
2022-02-13 16:28:08|russ2000_1792|JONE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:08|russ2000_1793|ALIM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0701|2.0759|2.0769|2.0837|2.0889|2.0929|2.0938|2.0952|2.0952|2.0955|2.0999|2.1028|2.1038|2.1061|2.1061|2.1074|2.5358|2.6894|2.9515|2.9547|2.9591|2.9603|2.9647|3.0004|3.0004|3.025|4.3141|4.3242|4.3242|4.4695|4.607|4.6098|4.6658|4.6692|4.6692|4.6719|4.7313|4.7334|4.7344|4.9659|5.0289|5.0317|5.1317|5.7194|5.7535|6.9242|6.9272||
2022-02-13 16:28:10|russ2000_1794|USLM|shares_outstanding|0|||||||||||||||||||||||||||||||||3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.862|3.922|3.922|3.922|3.922|3.922|3.952|3.952|3.969|3.971|3.971|3.977|3.977|3.982|3.982|3.9817|3.9817|3.9817|3.9817|3.9817|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.8156|5.8226|5.8435|5.8435|5.8453|5.8766|5.9478|6.0032|6.1431|6.1492|6.1932|6.2101|6.2103|6.2689|6.2976|6.3089|6.3154|6.3265|6.3292|6.3416||6.3544|6.3904|6.3416|6.3936|6.4017|6.4017|6.4023|6.4104|6.4156|6.4166|6.2174|6.2354|6.2479|5.5499|5.5499|5.558|5.5575|5.5575|5.5651|5.5751|5.5773|5.5779|5.5776|5.5953|5.5977|5.5997|5.5997|5.6057|5.5637|5.5646|5.5646|5.5741|5.5765|5.5767|5.5767|5.5888|5.5927|5.598|5.5977|5.6074|5.61|5.6128|5.6128|5.6228|5.6272|5.6279|5.6308|5.6481|5.6533|5.6585|5.6585||
2022-02-13 16:28:13|russ2000_1795|MCHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8919|24.9292|25.4838|25.4838|35.6045|36.6894|36.7088|37.1497|38.5411|39.1096|39.129|39.2953|42.0111|42.2537|40.9371||40.1642|39.3283|38.4772||35.6855|36.1751|36.0592|35.3684|35.3083|35.2642|35.0577|35.495|35.6115|36.9053|37.2677|37.549|37.1651|37.6672|37.6725|37.548|37.7289|37.7895|38.2169|38.49|42.0934|42.7997|42.8438|42.05|42.011|42.3152|42.065|41.944|41.9943|43.3158|43.1586|43.06|43.1004|43.3404|43.6693|43.792|43.8222|41.781|41.854|42.021|42.06|42.988|43.088|44.271|44.429|43.553|44.571|41.123|41.346|41.402|41.465||
2022-02-13 16:28:15|russ2000_1796|EPM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0018||||0.0019||||0.0012|0.0012|0.0012|0.0012|0.0012|0.0012|0.0015|0.0015|0.0031|0.0531|0.1265|0.2515|0.2515|0.2515|0.2515|0.2515|0.2763|0.2763|22.9454|23.3146|23.3896|23.4096|24.7746|24.7775|24.9484|25.2107|26.3007|26.3007|26.3507|26.7592|26.7762|26.7762|26.9172|26.8604|26.8704|26.9172|26.2591|26.2591|26.5303|26.9931|27.1611|27.1429|27.0614|27.4417|27.5046|27.5546|27.6129|27.7827|27.817|27.817|27.8822|28.052|28.1068|28.4|28.609|28.5997|32.0622|32.5713|32.6156|32.7977|32.8601|32.9093|32.8452|32.6703|32.8814|32.8919|32.9079|33.0455|33.0623|33.0623|33.0873|33.0667|33.1715|33.1715|33.0805|33.1579|33.1867|33.1867|33.1837|33.0031|33.107|32.9565|32.9565|32.9538|33.4906|33.5075|33.515|33.6317||
2022-02-13 16:28:18|russ2000_1797|OLBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:18|russ2000_1799|TRUE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.0383|76.8143|76.983|79.8118|81.6609|82.2543|82.574|83.0167|83.7398|84.2863|85.2897|86.1595|89.0984|97.5752|99.8926|100.4287|100.8975|101.6064|103.8193|104.3375|105.119|105.8956|106.4924|106.8658|107.1836|107.91|106.0728|99.6909|98.6676|97.6135|95.7476||
2022-02-13 16:28:22|russ2000_1800|TAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5109|25.3637|25.3637|30.3265|30.3335|30.5065|33.0743|33.6443|34.6191|36.5038|36.5673|36.579|36.6534|36.6542|36.866|36.8749|36.8907|36.9304|37.3382|37.3402|37.4027|37.4479|37.4833|40.7081|40.7891|40.9946|41.0101|41.0178|41.1086|47.1606|47.205|47.2205|47.3122|47.7053|47.7278|50.3192|50.3839|50.5914|50.6056|52.4136|52.4967|52.39|57.7087|62.2301|62.3491|62.7593|76.3356||||||
2022-02-13 16:28:22|russ2000_1801|AE|shares_outstanding|0|||||3.401|3.401|3.401|3.352|3.401|3.401|3.401|3.454|3.454|3.454|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.514|3.672|3.672|3.672|3.783|3.783|3.783|3.783|3.783|3.783|3.783|4.161|4.161|4.161|4.16|4.162|4.164|4.162|4.167|4.167|4.167|4.162|4.167|4.18|4.181|4.182|4.183|4.198|4.198|4.198|4.198|4.203|4.203|4.214|4.214|4.216|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176||4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.218|4.2336|4.2336|4.2355|4.2358|4.2423|4.2423|4.2437|4.251|4.2574|4.3437||
2022-02-13 16:28:27|russ2000_1802|MNTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.875|4.875|4.875|4.875|4.875|4.875|5.1099|7.8599|7.8599|8.0579|9.8059|9.8093|9.8093|10.0216|10.2876|10.5844|10.8361|10.8361|11.1361|11.1605|11.3715|11.3725|11.3725|11.3946|11.4095|11.4095|11.4095|11.6811|11.6997|11.7276|12.2276|12.2684|12.2959|12.2959|13.7605|13.8013|13.8222|13.8229|13.8229|14.9897|16.0138|16.0146|16.0146|16.0721|16.1257|16.1261|16.1382|16.2003|16.5522|16.5567|16.5851|16.6179|16.669|19.6065|19.6154|19.6458|19.6827|19.6827|19.6919|19.7132|19.7601|19.7675|19.7943|19.8211|19.9008|19.9067|19.9331||
2022-02-13 16:28:29|russ2000_1803|FLXN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7461|15.609|15.6243|15.6273|21.4401|21.4614|21.5009|21.5394|21.5704|21.5704|27.5211|27.5274|31.6675|31.7527|31.9049|31.9839|37.6109|37.6326|37.8075|37.8253|37.9463|37.9926|38.1066|38.1524|38.3615|38.5624|49.2704|49.3029||||||
2022-02-13 16:28:30|russ2000_1804|IVAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.248|12.251|12.267|12.345|12.449|12.533|12.534|12.614|12.154|12.154|11.96|11.992|11.887|11.943|11.698|11.709|11.715|11.7862|11.7862|11.8422|11.9347|11.9347|11.9418|12.0036|12.004|12.06|12.06|12.093|12.125|12.182|12.1977|12.3158|16.953|19.9913|20.0388|20.0388|20.182|20.3681|20.391|20.6283|20.669|20.9982|21.1117|21.1513|21.188|21.394|21.5405|21.5748|21.591|21.6931|21.6931|21.795||21.9255|21.9356|22.0671|22.079|22.2755|22.4305|22.439|22.558|22.8255|22.8815|23.0804|23.122|23.263|23.4624|23.4648|23.466|23.7773|23.7931|24.006|23.767|23.877|23.6253|23.2261|23.275|23.0754|22.1358|21.8486|20.372|20.6499|20.9237|20.9303|20.939|21.4037|21.7824|21.789|21.811|22.361|22.5833|22.8145|22.7|22.9601|22.9999|23.232|23.346|23.4891|23.6352|23.8536|23.874|24.1063|24.586|24.5909||
2022-02-13 16:28:34|russ2000_1805|UFPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||4.451|4.611|4.611|4.611|4.622|4.622|4.627|4.627|4.627|4.627|4.637|4.627|4.637|4.653|4.699|4.666|4.666|4.677|4.677|4.707|4.707|4.78|||4.295|4.372|4.3884|4.3884|4.3884|4.2027|4.2274|4.2274|4.2174|4.3464|4.3653|4.3653|4.3657|4.6726|4.492|4.5197|4.5197|4.6139|4.6139|4.6307|4.6786|4.8139|4.815|4.8231|4.8281|4.9048|5.0722|5.1438|5.1568|5.2643|5.3483|5.3748|5.3754|5.499|5.5218|5.6417||5.785|5.7875|5.9191|5.9454|6.0858|6.1522|6.2156|6.3388|6.4649|6.4724|6.5272|6.5547|6.6438|6.7153|6.7319|6.7499|6.797|6.8039|6.8834|6.9007|6.9968|7.0542|7.0566|7.0688|7.1081|7.1248|7.1382|7.1408|7.1488|7.1935|7.1985|7.2125|7.2319|7.2521|7.2702|7.2804|7.3216|7.3596|7.3732|7.3854|7.4144|7.4282|7.4371|7.4462|7.4828|7.4948|7.4948|7.5001|7.52|7.5314|7.5314||
2022-02-13 16:28:37|russ2000_1808|ERII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.0064|50.0081||50.0969|50.1539|50.1643|51.2157|51.3119|52.4368|52.4794|52.5962|52.6086|52.636|52.6431|52.6451|52.3066|50.8705|50.874|50.9025|51.0192|51.0321|51.1088|51.3541|51.4971|51.6971|51.7666|51.919|52.0154|52.0312|52.2573|52.4688|52.2155|52.124|52.3014|53.1626|53.9297|53.5724|53.5924|53.9056|54.0273|53.495|53.7749|53.9401|54.4787|54.904|55.1137|55.2618|55.543|55.677|55.714|56.3421|57.4216|57.1544|56.8904||
2022-02-13 16:28:39|russ2000_1810|AGTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.286|14.082|16.41|16.441|16.476|16.476|17.979|18.033|18.033|18.048|18.053|18.074|18.077|18.088|18.093|18.105|18.1158|18.126|18.13|18.164|18.168|18.207|18.2184|18.2193|25.764|25.793|25.8604|25.9053|42.755|42.794|42.859||
2022-02-13 16:28:41|russ2000_1811|DGICA|shares_outstanding|0|||||||||||||9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.3013|9.3227|9.3227|9.3458|9.3458|9.3653|9.3653|9.3778|9.3778|9.3938|9.3938|9.408|9.408|9.4276|9.4276|9.4276|9.4453|9.4453|9.4702|12.6489|12.9209|12.9333|12.9333|12.9333|13.1573|13.0062|13.0062|13.0062|13.4667|7.6029|7.8918|7.9418|7.9478|8.0838|7.9858|10.6637|10.717|10.765|14.4365|14.5236|14.5769|14.6587|14.7795|14.8612|15.0194|15.3154|15.4799|15.6434|15.7421|15.8225|15.8888|15.9455|15.9877|16.0773|16.205|16.201|16.298|16.4026|16.4998|16.5847|22.7637|23.2052|23.4696|23.537|23.9173|23.9234|23.9647|23.9933|24.578|24.8218|25.0867|25.1557|25.3386|25.3068|25.1987|25.2766|25.4059|25.4462|25.4273|25.5639|25.4613|25.4818|25.4708|25.4821|25.4941|25.5017|25.5303|25.5427|25.6435|25.5898|25.5697|25.5159|25.5482|25.5796|25.6171|25.6045|25.602|25.7531|25.9327|26.0169|26.4227|26.4609|26.5907|26.8901|27.0969|27.1445|27.9874|28.0204|26.076|26.1577|26.4714|26.7633|27.0576|27.1911|27.3689|27.3775|28.1387|28.2|28.2634|28.3074|28.3935|28.4269|28.5438|28.6264|28.7781|28.8741|29.088|29.7155|30.226|30.6054|31.1941|31.2734||
2022-02-13 16:28:44|russ2000_1812|III|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4297|40.4297|40.4297|31.366|31.3575|31.208|31.2402|31.3073|31.4759|31.451|31.48|31.8|31.952|31.985|32.063|32.601|36.335|36.385|35.987|36.276|36.171|36.107|36.103|36.399|36.58|36.601|37.06|37.122|37.375|37.101|36.801|36.762|37.093|37.232|37.093|37.219|37.435|35.51|35.735|42.14|42.253|43.177|43.34|43.56|43.835|44.899|45.138|45.43|45.938|47.22|47.475|47.478|46.948|47.675|47.954|48.189|48.607|48.377|48.952||
2022-02-13 16:28:46|russ2000_1814|PCYG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.1619|0.2086||0.2269||0.2493|0.2493|0.2496|2.9855|2.9855|3.1095|3.2502|3.5269|3.5249|3.9944|4.1327|4.2748|4.3221|4.7484|5.0868|5.3743|5.4371|5.4918|5.5684|5.6511|5.6569|5.69|7.0905|8.9312|8.9308|8.9308|8.9498|8.9607|9.0449|9.1923|9.2175|9.2175|9.2824|9.4608|10.0772|10.5698|10.614|10.7015|10.8083|10.8844|11.0726|11.1959|11.387|11.6125|11.6579|11.7749|11.862|12.0874|12.2456|12.4682|13.7781|16.1285|16.5587|16.7421|16.91|16.928|17.1066|17.2342|17.3974|18.8756|19.0951|19.1658|19.207|19.2293|19.3098|19.358|19.4129|19.4238|19.4238|19.5346|19.7654|19.7735|19.7925|19.8393|19.8713|19.7934|19.7412|19.58|19.458|19.4845|19.4998|19.5294|19.478|19.3519|19.3876||
2022-02-13 16:28:48|russ2000_1815|NVTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8134|31.8033|31.813|31.924|31.9351|32.0259|32.2645|32.4459|41.1435|42.3078|43.5435|50.208|53.5959|53.7101|68.976|74.9908|75.4807|89.601|93.763|96.515|98.7961|101.92|131.289|133.2677|185.8857|197.514|203.018|226.227||
2022-02-13 16:28:50|russ2000_1818|HNRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|8.9863|12.1681|12.1681|12.1681|12.1681|12.1681|12.633|12.798|16.3625|16.3625|16.4025|21.9025|22.446|22.446|22.446|27.758|27.782|27.782|27.782|27.791|27.924|28.064|28.136|28.175|28.309|28.309|28.316|28.341|28.529|28.529|28.605|28.618|28.751|28.758|28.771|28.778|28.962|28.962|29.044|29.058|29.251|29.251|29.251|29.268|29.413|29.413|29.763|29.81|29.955|29.956|30.177|30.177|30.245|30.245|30.247|30.249|30.42|30.42|30.465|30.466|30.61|30.613|30.613|30.613||
2022-02-13 16:28:52|russ2000_1821|SYX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||35.625|36.709|37.857|37.857|37.857|37.857|37.857|37.857|37.856|38.231|38.232|38.232|37.396|36.128|36.128|36.09|35.732|35.732|35.238|34.288|34.1043|34.1043|34.1043|34.1043|34.1043|34.1043||34.104|34.1043|34.1043|34.1043|34.1043|34.1149|34.279|34.2881|34.355|34.3913|34.4051|34.4328|34.6827|34.6896|34.7126|34.7612|34.7645|35.0126|35.135|35.3414|35.9805|36.0509|36.089|36.0921|36.529|36.6402|36.469||36.2237|36.267|36.378|36.4508|36.644|36.677|36.678|36.7547|36.868|36.384|36.392|36.3985|36.471|36.531|36.531|36.555|36.685|36.718|36.718|36.7293|36.75|36.794|36.794|36.8082|36.818|36.884|36.859|36.8727|36.878|36.908|36.914|36.9243|36.947|36.997|37.071|37.0938|37.173|37.192|37.26|37.3355|37.428|37.486|37.526|37.6785|37.52|37.475|||||||
2022-02-13 16:28:53|russ2000_1822|EGY|shares_outstanding|0|||||||||||||||||||||||||||||8.215|8.215|8.215|8.215|8.857|8.857|8.857|8.857|8.857|8.857|8.857|8.857|8.871|8.871|8.871|8.871|8.871|8.871|8.865|8.865|8.865|8.865|8.865|8.866|8.865|8.866|||8.8655||||15.5665||||20.75|||20.75|20.75|20.75|20.75|20.7446|20.7446|20.7446|20.745|20.7446|20.7446|20.7619|20.8364|20.8364|21.2166|21.2166|21.3301|21.3747|21.4551|21.4551|31.8557|32.826|56.2173|56.4998|56.614|57.5763|57.6055|58.3583|58.4453|58.9978|59.1078|59.1936|59.0245|59.4945|59.1942|58.2427|58.2457|58.2617|58.2617|58.1153|56.5936|56.3551|56.4273|56.4273|56.4473|56.8173|57.0173|57.0406|57.1189|57.1189|57.3239|57.8458|57.8458|57.8781|57.9098|57.6764|56.2861|56.8503|56.8819|56.9581|57.7605|57.8011|58.3146|58.2734|58.4094|58.5272|58.4954|58.3954|58.6339|58.5545|58.5918|58.7938|58.818|58.8629|58.8629|59.4205|59.5389|59.5957|59.7113|59.7562|58.5931|58.0246|57.633|57.4561|57.4561|57.5312|57.8065|58.5851|58.5888||
2022-02-13 16:28:56|russ2000_1825|AIQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:56|russ2000_1826|NSTG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5947|14.616|14.62|18.053|18.101|18.201|18.272|18.392|19.386|19.506|19.57|19.772|19.834|19.928|21.528|21.684|25.1656|25.3389|25.421|25.6963|25.785|30.769|30.9134|35.044|35.367|35.736|36.298|37.703|37.9369|38.3|44.441|45.205|45.502|45.639||
2022-02-13 16:28:58|russ2000_1828|TSQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6842|17.2742|17.3742|17.3742|17.3742|17.8581|17.8633|17.8633|18.3945|18.3945|18.3945|18.4689|18.4785|18.3945|18.4785|18.4965|18.8965|18.945|18.945|18.9618|18.9618|18.9618|18.9621|18.9782|18.9782|18.9782|19.0391|16.3262|16.4361|16.7167||
2022-02-13 16:28:59|russ2000_1830|DERM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:59|russ2000_1831|CUI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:00|russ2000_1832|MOBL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7704|75.943|76.1538|77.9217|78.6037|80.2014|81.3262|85.0415|85.6547|87.8291|89.066|92.1804|94.1003|96.0488|97.204|100.6082|102.4542|105.4205|106.2065|108.6704|109.77|112.0307|112.7254|115.3698|116.8435|118.555||||||
2022-02-13 16:29:01|russ2000_1833|TTOO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0216|20.0406|20.0416|20.199|20.313|20.3393|24.1754|24.2831|24.3647|30.4313|30.4827|30.5943|30.7639|35.7963|35.9489|36.0199|43.4724|44.0388|44.1754|44.3392|44.5356|46.6787|50.6515|119.1726|128.4613|147.9544|148.079|148.4917|165.7638|165.9679||
2022-02-13 16:29:02|russ2000_1834|MSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:02|russ2000_1835|ISRL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:03|russ2000_1836|BPTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0089||0.0089|0.0137|0.0137|||0.0138|0.0138|0.0138|0.2081|0.2091|0.2091||0.2096|0.2132|0.2132|0.2132|0.233|0.2431|0.2456|0.247|0.247|0.2807|0.2807|0.2916|0.2925|0.2943|0.2946|0.3111|0.3111|0.3769|0.3769|0.4212|0.4462|0.4462|0.4462|0.4488|0.4488|0.4488|0.4488|0.4488|0.4488|0.4488|0.4782|0.4782|0.4782|0.5003|0.5003|0.567|0.567|0.567|0.6655|0.68|2.8141|2.8314|2.8838|3.692|3.6919|3.692|3.6919|4.542|6.9602|6.9602|7.16||
2022-02-13 16:29:05|russ2000_1837|PLPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.757|5.757|5.757|5.757|5.7665|5.7727|5.7727|5.7727|5.7845|5.7845|5.8143|5.7144|5.7169|5.7174|5.7067|5.7291|5.7216|5.7287|5.7348|5.7176|5.7246|5.3603|5.3603|5.3655|5.3785|5.3785|5.381|5.3799|5.2148|5.2232||5.2256|5.2368|5.234|5.2483|5.2531|5.2533|5.2208|5.271|5.2728|5.2582|5.2484|5.3336|5.3325|5.333|5.3076|5.3779|5.3763|5.3609|5.3612|5.3911|5.3887|5.39|5.3545|5.3971|5.3934|5.3917|5.296|5.2211|5.205|5.1702|5.1258|5.1178|5.1181|5.116|5.0914|5.0382|5.0488|5.037|5.0121|5.0204|5.0594|5.0302|5.0163|4.993|4.9951|4.9345|4.9145|4.9022|4.913|4.9066|4.8999||
2022-02-13 16:29:08|russ2000_1838|ACRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3718|19.3718|19.4197|19.553|19.5678|19.6922|22.625|22.6468|37.055|37.2373|37.437|43.0393|43.0506|43.3161|43.3731|43.7034|43.7124|44.335|44.3745|44.4451|45.2738|45.3122|45.3122|45.3338|45.3338|45.3714|45.3805|49.6412|50.8992|50.9914|53.3272|61.7903|78.7579|78.8566|78.9142|79.573|79.5731|80.4158|80.8902|90.4776|98.812|119.103|119.1798|119.3173||
2022-02-13 16:29:09|russ2000_1841|SHLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:09|russ2000_1844|CTG|shares_outstanding|0|||||9.05|9.152|9.354|9.564|9.412|9.75|12.948|13.952|13.634|13.64|13.64|14.638|14.638|14.638|15.158|15.442|16.082|15.442|15.442|15.694|15.442|15.694|15.694|16.55|19.552|18.148|17.9|11.462|15.554|15.834|16.06|16.362|17.034|17.262|17.756|17.812|17.948|18.378|18.586|18.746|20.726|19.808|20.322|19.974|20.026|20.28|17.37|20.598|20.646|20.688|20.654|20.672|20.682|20.751|20.751||20.75|20.75|20.75|20.748|20.876|20.876|20.876|20.876|20.8751|20.8746|20.8711|20.8711|20.87|20.87|20.87|20.87|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.869|20.869|20.784|20.6867|20.4919|20.4103|20.2599|20.1518|19.985|19.9165|19.7395|19.4705|18.8335|18.6745|18.7234|18.5007|18.2855|18.2513|18.107|18.1422|18.1409|17.9682|18.0418|18.0458|18.0548|18.2337|18.5704|18.4286|18.477|18.6362|18.4594|18.5863|18.7418|18.8572|18.8249|18.6083|18.5294|18.4617|18.3951|18.5369|18.5317|18.4884|18.8533|18.9742|19.0038|18.7358|16.366|16.1787|15.94|15.5638|15.7417|15.4904|15.2637|15.5504|14.4721|14.2968|14.2719|14.2771|14.4532|14.7003|14.7068|15.0682|15.1828|15.1817|15.1759|15.1928|15.328|15.3438||
2022-02-13 16:29:13|russ2000_1846|HIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.3|8.3|8.3|8.3|8.3|8.3|22.2904|22.3001|22.3001|24.6014|25.1764|26.1888|37.5987|39.9001|40.8726|41.0326||39.9651|38.6956|38.7711|39.2783|40.3606|38.8721|38.2489|38.2525|38.3236|38.4937|38.4989|38.5034|38.5713|38.6434|38.6487|38.663|38.668|39.127|39.458|40.164|40.488|40.742|50.359|56.92|50.374|50.603|51.557|51.592|51.716|51.748|51.317|51.858|51.871|52.099|52.381|52.412|52.9608|55.135|55.294|55.635|55.659|55.716|56.159|56.1618|55.723|56.0627|56.109|56.113|56.397|56.427|56.442||
2022-02-13 16:29:16|russ2000_1847|QUIK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.293|1.5852|1.4277|1.4323|1.4435|1.4493|1.4644|1.6445|1.6552|1.6564|1.6758|1.6758|1.6961|1.6971|1.7179|1.7418|1.7736|1.7777|1.8408|1.8432|1.8795|1.8889|1.9287|1.9448|2.0176|2.0201|2.0477|2.0486|2.0486|2.0613|2.0772|2.0823|2.0993|2.1012|2.1259|2.1274|2.1364|2.1364|2.1609|2.1699|2.503|2.5101|2.5408|2.5722|2.7004|2.7364|2.7442|2.7503|2.7597|2.7614|3.1442|3.1637|3.179|3.1809|3.1964|3.1986|3.842|3.9371|3.9833|3.99|4.013|4.0143|4.0415|4.0429|4.0646|4.0698|4.8406|4.8421|4.8667|5.5871|5.7217|5.7265|5.7526|5.7551|6.7554|6.7802|6.8224|6.9421|8.2944|8.3255|8.331|8.3833|10.912|11.068|11.094|11.2703|11.5121|11.7093||
2022-02-13 16:29:20|russ2000_1850|FRBK|shares_outstanding|0|||||||||||||||||||||2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.9938|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.9073|6.7315|6.7315|5.6074|6.7301|6.7852|6.7852|7.537|9.047|9.0962|9.0962|8.4446||||9.4585|9.4582|9.4569|9.4583|9.4782|9.4782|9.4782|9.4795|9.4795|9.4795|9.5272|9.5285|9.2891|9.6088|9.6796|9.9407|9.7246|9.7406|10.0768|10.0768|10.0673|10.2968|10.1952|10.5267||10.4404|10.717|10.7175||11.4914|10.3374|10.3209|10.3209|10.8006|10.9736|11.0313||10.6313|10.6656|10.6656|10.6656|10.6656|25.6656|26.078|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|37.9275|37.8404|37.8409|37.8409|37.8409|37.8414|37.837|37.8373|37.9136|37.9174|56.7549|56.8866|56.9713|56.9786|56.9898|58.7234|58.7599|58.7886|58.7892|58.8368|58.8428|58.8428|58.8428|58.8508|58.8508|58.8558|58.8598|58.8733|58.8862|58.9142||
2022-02-13 16:29:23|russ2000_1852|BEBE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0508|8.0508|8.069|8.1542|8.2186|8.2274|8.2432|8.2899|8.2865|8.3039|8.3214|8.4212|8.4881|8.5339|8.5588|8.6058|8.6311|8.6358|8.6412|8.6451|8.655|8.6903|8.713|8.7661|8.8138|8.8323|8.9853|9.0638|9.1128|9.1206|9.1279|9.1584|9.1744|9.2621|9.3003|9.3184|9.3544|8.8608|8.8816|8.8851|8.894|8.9005|8.8479|8.6637|8.6759|8.6764|8.6167|8.6089|8.6117|8.6151|8.4042|8.4065|8.4097|8.4154|8.4226|8.4328|8.436|8.4392|8.2622|7.8935|7.9041|7.9063|7.9175|7.9434|7.9555|7.9558|7.9616|7.961|7.9661|7.9872|7.9888|8.0032|8.0051|8.0069|8.0672|8.0944|8.0961|8.1143|8.1143|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|12.8741|12.8741|12.8741|12.8741||
2022-02-13 16:29:25|russ2000_1853|IHC|shares_outstanding|0|||||7.1127|7.1127|7.1127|7.1127|7.1127|7.0061|7.0061|7.0061|7.0061|7.0061|7.0061|7.0061|19.6101|19.6101|19.6101|19.6101|19.5883|19.5883|19.5883|19.5883|19.6101|19.6101|19.6101|15.0699|19.6101|19.6101|19.6101|19.8342|19.8342|19.8342|19.8342|19.5643|19.5643|19.2161|19.0746|17.4923|17.4314|17.8406|17.7513|17.4923|17.2181|17.1115|16.9765|12.136|43.1236||||16.1891|16.1869|16.1869|16.1869|16.1869|16.1869|16.1869|16.1825|16.1847|16.1956|16.0911|16.0693|15.9822|15.8754|15.564|15.5553|15.6383|15.6404|15.6386|15.6|15.5955|15.6|15.4155|15.4235|15.417|15.5093|15.4235|15.3376|15.4197|15.3194|15.3042|15.2947|15.3222|15.4798|15.6007|15.513|15.3703|15.294|15.5478|15.5454|16.2431|16.5212|16.537|16.693|16.7099|16.7031|16.7301|16.7514|16.91|16.9637|16.9637||16.9601|16.9625|16.9655|16.9697|16.807|16.756|16.7562|16.7562|17.4164|17.4165|18.111|18.0537|18.0089|17.9544|17.9473|17.933|17.8767|17.6651|17.7115|17.6604|17.5636|17.4513|17.371|17.371|17.3368|17.3333|17.2576|17.2658|17.2158|17.1709|17.0679|17.1025|16.3778|14.9976|14.9085|14.8903|14.8016|14.7947|14.7997|14.8782|14.9498|14.9098|14.8532|14.8649|14.8188|14.7054|14.6457|14.643|14.6394|14.6444|14.6749||
2022-02-13 16:29:29|russ2000_1855|HMTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0411|44.1755|44.241|44.241|44.241|44.5262|44.5262|44.5459|44.5462|45.3299|45.3449|45.3696|45.082|42.1202|42.1263|42.1392|42.1392|42.3098|41.491|40.5823|40.5808|39.0003|38.96|39.0461|39.0602|39.2073|39.2099|39.3127|39.3127|39.4889|39.4889|39.4677|39.4983|39.7114|39.712||
2022-02-13 16:29:30|russ2000_1856|CYTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:30|russ2000_1857|WK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6407|40.1851|40.378|40.7601|40.9484|40.9618|41.0495|41.1854|41.2611|41.3174|41.783|41.905|42.3688|42.6933|43.0622|43.8002|44.044|45.1206|45.8993|46.4216|46.639|47.0454|47.6197|48.1312|48.7888|49.9266|50.3544|50.8044||
2022-02-13 16:29:32|russ2000_1858|MNI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:32|russ2000_1859|ZEUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|9.801|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.685|10.374|10.124|10.091|9.904|9.675|9.3311|9.331|9.6311|9.631|9.631|9.631|9.633|9.6381|9.641|9.643|9.645|9.645|9.6471|9.65|9.789|9.8638|9.9658|10.039|10.1464|10.1521|10.153|10.154|10.41|10.4278|10.4295|10.43|10.579|10.7025|10.7276|10.728|10.8471|10.8616|10.8616||10.862|10.883|10.8832|10.883|10.8834|10.8948|10.8955|10.883|10.8998|10.9001|10.9051|10.905|10.9091|10.9173|10.9178|10.942|10.9446|10.951|10.9628|10.964|10.9725|10.9801|10.9821|10.984|10.9913|11.0006|11.0026|10.938|10.9562|10.9593|10.9634|10.963|10.9639|10.9677|10.9715|10.989|10.9985|11.0084|11.0084|11.008|11.0084|10.8991|10.9957|10.996|10.9957|11.0749|11.0749|11.075|11.0749|11.0773|11.0773||
2022-02-13 16:29:35|russ2000_1861|LPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.883|57.7835|57.7835|57.7835|58.0575|58.0575|57.7054|57.2252|56.125|55.1014|54.9731|54.9673|54.9745|55.1053|55.1154|55.1251|55.0902|55.1572|55.1668|55.1772|55.1677|55.0636|54.6439|53.9872|50.828|51.0306|50.8819|49.887|41.4933|40.4878|40.1404|40.139|
2022-02-13 16:29:36|russ2000_1862|FLKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1863|FRSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1864|CSLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4729|89.5741|89.9297|91.1914|93.0708|94.2529|94.5768|95.6181|96.8785|102.6616|103.7048|104.3109|105.417|131.5923|133.221|134.5393|135.5958|137.729|139.3005|141.9272|143.9558|145.1989|146.166|148.2092|149.5176|150.6264|153.775|155.7671|157.9187|159.9821|162.1047||
2022-02-13 16:29:38|russ2000_1865|PZN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.0744|64.0744|64.0744|64.0744|64.0744||64.1928|64.1628|64.241|64.2923|64.2991|64.2991|64.2991|64.38|64.3892|64.389|64.3879|64.5426|64.5521|64.598|64.5702|64.6323|64.5668|64.4012|64.3679|64.9788|65.0113|65.0928|65.0312|65.9367|66.1378|66.1212|65.9219|67.3078|67.2655|67.2397|67.1945|67.8017|68.4564|68.3949|68.4164|68.8062|68.8469|69.511|69.2947|69.6517|70.0009|70.0011|69.9056|70.8887|71.3703|71.2007|71.1192|71.6425|72.5403|72.4555|72.2277||
2022-02-13 16:29:40|russ2000_1866|TBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5868|17.9638|17.9638|18.0411|18.0401|18.0182|18.0154|18.1075|18.107|18.0782|18.0788|18.1326|20.8209|20.8204|20.8245|26.2608|26.2798|26.9499|26.7094|26.1983|25.358|24.965|24.1011|24.2027|24.8516|24.8682|24.8829|25.1097|25.1233|25.1589|
2022-02-13 16:29:42|russ2000_1867|RBCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.924|2.0489|2.0629|2.117|2.1275||2.1289|2.004|2.0052|2.0233|2.1521|2.4169|2.2937|2.2961|2.3036|2.304|2.2615|2.2515|2.2533|2.2534|2.2537|2.2552|2.2579|2.2588|2.2654|2.2659|2.6157|2.6157|2.6152|2.6139|2.6198|2.6204|2.6204|2.6233|2.6723|2.6828|2.683|2.6829|2.6879|2.7195|2.7243|2.7328|2.7397|2.7409|2.7417|2.7336|2.7315|2.6772|2.7065|2.7022|2.5555|2.4724|2.4098|2.4223|2.4389|2.4452|2.4457||
2022-02-13 16:29:44|russ2000_1869|TZOO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4251|19.4251|19.4251|19.4251|19.4251|19.4251|19.4251|15.4482|16.2332|16.2332|16.2505|16.2505|16.2505|16.2505|15.78|15.25|15.25|15.25|15.2505|15.193|14.2505|14.25|14.25|14.285|14.285|16.4438|16.4438|16.444|16.444|16.444|16.444|16.444|16.444|16.444|16.462|16.462|15.962|15.962|15.962|15.962|15.801|15.362|15.362|15.362|15.362|14.991|14.747|14.73|14.73|14.73|14.73|14.73|14.73|14.518|14.273|13.889|13.825|13.462|13.246|12.753|12.465|12.462|12.462|12.462|12.244|11.962|11.865|11.865|11.679|11.479|11.31|11.31|11.31|11.365|11.47|11.494|11.823||
2022-02-13 16:29:47|russ2000_1870|SPWH|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2752|41.818|41.818|41.818|42.0036|42.0036|42.004|42.004|42.187|42.245|42.245|42.269|42.5|42.579|42.579|42.617|42.7627|42.9382|42.9384|42.978|42.9788|43.23|43.23|43.296|43.2989|43.591|43.591|43.623|43.7197|43.831|43.879||
2022-02-13 16:29:48|russ2000_1871|SIEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1523|14.913|14.9262|14.9427|17.9919|17.9934|18.0687|18.0784|18.5943|18.5987|19.012|19.2526|19.3653|19.402|19.6436|28.3175|28.5782|28.6288|29.2146|49.2775|49.4617|49.5402|50.0063|50.283|50.4349|50.6394|57.4424|57.8564|58.0569|62.0531|
2022-02-13 16:29:49|russ2000_1872|PFMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.149|45.321|45.392|46.721|47.959|48.159|48.316|48.457|48.534|49.324|49.35|49.366|49.402|49.465|49.479|49.99|50.169|50.226|50.234|50.486|50.785|50.949|51.085|51.495|51.92|52.976|52.999|53.146|53.648|53.685|53.9|54.022|54.462|54.735|54.764|54.825|56.401|69.144||
2022-02-13 16:29:51|russ2000_1873|TRXC|shares_outstanding|0|||||||||||||||||||||||||||||0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0265|0.0265|0.0265|0.0266|0.0267|0.0267|0.0274|0.0297|0.0298|0.0298|0.0304|0.0305|0.0307|0.0332|0.0332|0.0334|0.0338|0.0363|0.0348|0.0348|0.035|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0352|0.0352|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0377|0.0377|0.0377|0.0377|0.0382|0.0383|0.0383|0.0383|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.2476|0.2476|0.2476|0.2762|0.2762||0.2763|0.2763|0.2763|0.2763|0.2763|0.3529|0.4308|0.4308|0.4308|0.4308|0.4308|0.4308|0.7507|0.7507|0.7507|0.7631|0.9492|0.9492|2.577|3.757|3.7581|4.8442|4.8536|4.8602|4.9598|6.3447|7.7002|7.7038|8.4143|8.8406|8.8473|8.9062|9.51|11.4259|11.9447|15.3294|15.5364|15.9779|16.3563|16.642|16.7014|16.7404|19.6656|20.6913|47.0783|56.9021|||||||
2022-02-13 16:29:52|russ2000_1875|GAIA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8415|10.8415|10.8628|10.8628|10.8732|11.3585|11.3656|13.9651|13.9701|14.0214|14.0314|14.0339|14.5341|14.5934|14.601|14.6013|14.6031|14.616|14.7063|14.7119|14.7119|14.8201|14.8201|20.2336|20.4107|20.726|26.694|26.8674|27.1499|24.6526|24.6661|24.786|24.9536|25.051|24.0193|24.0259||23.9412|23.0842|23.1001|23.1212|23.2117|23.2531|23.2547|23.2989|23.3093|23.3189|22.8006|22.6978|22.7029|22.7093|22.7116|22.7305|22.7403|22.7463|22.7547|23.9951|24.0384|24.2656|24.4486|24.485|24.5154|24.5221|24.5257|24.5307|24.5419|24.7745|15.1451|15.1525|15.1525|15.1595|15.1681|15.17|17.8835|17.9001|17.9001|17.9001|17.9001|18.385|18.385|18.4232|18.7589|19.1728|19.183|19.183|19.2008|19.318|19.318||
2022-02-13 16:29:55|russ2000_1876|PRGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6418|2.6418|2.6418|2.7219|2.7219|2.7331|2.736|2.8777|3.2556|3.299|3.4699|3.6037|4.0447|4.1254|4.8605|4.9363|4.9566|4.9703|4.8066|4.7476|4.7494|4.8339|4.8798|4.8771|6.3759|6.4332|6.3331|6.2592|6.1931|6.1547|6.1585|6.1725|6.1763|6.1757|6.1867|6.1894|6.2305|6.2328|6.2232|6.7957|6.2131|6.5118|6.6386|7.8223|8.7673|10.0101|15.2391|21.5236|21.5236|21.8448|22.222|21.7896|22.0687|23.0291|23.1608|23.2729|23.2673|23.8611|23.8801|23.9328|23.9861|24.4619|24.4363|25.1088|25.0689|25.2925|25.3866|27.8931|28.8503|29.199|29.2157|29.3674|30.0935|28.5153|27.2561|26.7629|25.655|24.6152|22.8721|22.6817|22.0627|21.831|21.8042|21.8459|22.0836|22.395|22.3907|22.4194|23.0946|23.4706|23.6117|23.1863|23.4381|23.6114|23.2026|23.3694|23.5951|23.6127|||||||
2022-02-13 16:29:56|russ2000_1877|ENZ|shares_outstanding|1||||14.0677|14.0677|14.1273|14.0884|14.1273|14.4073|14.4731|12.0698|12.0698|12.0698|14.4999|14.5364|14.4999|14.4999|15.1074|15.2596|15.2596|15.2596|15.2498|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|23.0987|23.0987|23.4725|23.4725|23.5626|23.744|24.5658|26.0011|26.3993|26.4078|26.6269|25.3705|26.6549|26.8047|27.2843|28.6411|28.812||28.9791|29.4509|29.5687|29.5845|29.7753|29.7789|29.7957|29.8042|30.2722|30.2868|30.2734|30.2746|30.3366|30.4861|30.773|30.9397|31.0971|31.1848|31.2144|31.2268|31.3486|31.3536|31.3507|31.3639|31.3772|31.384|31.384|31.384|31.4739|31.5077|31.5381|32.0324|32.408|32.4189|32.0931|32.1373|32.1424|32.1897|32.2221|32.2496|32.2745|32.2825|35.6503|36.704|36.7186|36.7171|36.8098|36.853|37.2299|37.3823|37.481|37.4847|38.5899|38.5927|37.9823|38.1508|38.1589|38.162|38.2612|38.5844|38.5958|38.5987|38.6254|38.9248|39.2789|39.2794|39.3761|39.46|40.5694|41.2803|42.3156|43.8182|44.2392|44.7516|45.3741|46.0581|46.0621|46.0688|46.0925|46.2549|46.2676|46.2798|46.2922|46.4073|46.5062|46.9135|46.9709|47.1619|47.1823|47.1924|47.2413|47.5568|47.5568|47.5568|47.5576|47.8909|47.895|47.895|48.2278|48.4718|48.4718|48.4718||
2022-02-13 16:30:00|russ2000_1879|NNVC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6978|1.7022|1.7034|1.7039|1.7522|1.7535|1.7575|1.79|1.8825|1.8844|1.8888|1.9054|1.9522|1.9841|2.0208|2.0507|2.0823|2.1045|2.1947|2.223|2.2627|2.2987|2.3506|2.3513|2.5004|2.5021|2.7268|2.731|2.8268|2.8282|2.8575|2.8621|2.8793|2.8911|2.8987|2.909|2.9101|2.9229|3.1536|3.1653|3.1668|3.1686|3.4493|3.4586|3.4691|3.4751|3.8368|3.8449|3.8537|3.8706|7.6734|9.0834|10.6659|10.6774|11.5047|11.5152|11.5252||
2022-02-13 16:30:04|russ2000_1880|CIDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7479|0.8341|0.959|0.9527|1.035|1.0348|1.0409|1.5288|1.5533|2.2934|2.2967|2.3891|2.4047|2.4773|2.5|2.5931|2.6277|2.6826|2.6826|2.7566|2.8007||2.7493|2.8767|2.8767|2.8787|3.0166|3.1326|3.153|3.2294|3.2817|3.7618|3.7616|3.775|4.8342|4.8395|4.8395|4.8397|4.8455|5.3026|6.445|7.6521|7.6605|7.6788|7.687|7.7076|7.4494|7.5085|7.5571|7.7006|7.8799|8.5415|10.2263|11.842|12.3867|13.7455|34.8249|34.9481|35.0123|35.0692|35.5171|35.6786|35.724|39.6897|39.7921|61.9376|103.2928|121.7275|154.1741|166.2286|167.8007|169.1105||
2022-02-13 16:30:07|russ2000_1882|LWAY|shares_outstanding|0|||||||||||||||||||||||||14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.92|14.92|15.132|15.132|15.14|15.116|15.1|15.1|15.1|15.1|15.1|15.108|15.116|15.116|15.116|15.144|15.144|15.144|15.284|15.324|17.272|17.2738|17.2738|17.2738|17.2738|17.2738|17.2738|17.2738|17.0938|17.0754|17.0738|17.0738|16.8738|16.8738|16.8738|16.8738|16.8738|16.884|16.8778|16.8818|16.8399|16.8248|16.7849|16.7877|16.7905|16.7933|16.7202|16.8559|16.8978|16.8892|16.8235|16.8256||16.841|16.7404|16.7302||16.7226|16.813|16.7759|16.7786|16.7546|16.6575|16.5977|16.5367|16.4438|16.4308|16.4258|16.4093|16.3904|16.3722|16.359|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.21|16.171|16.141|16.141|16.154|16.154|16.154|16.037|16.008|15.893|15.879|15.838|15.814|15.773|15.761|15.706|15.71|15.558|15.592|15.605|15.604|15.604|15.65|15.435||
2022-02-13 16:30:12|russ2000_1884|MPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2776|38.2776|38.3098|38.3135|38.2674|38.5016|38.5865|38.5332|38.5332|38.3144|38.4512|38.589|38.5731|38.6698|38.9493|38.9236|38.9425|39.2008|38.4377|37.7808|37.6979|38.0435|38.0241|37.909|37.9082|37.9956|37.665|37.4052|36.0177|36.436|36.432|36.4304|36.9025|36.901|36.891|36.898|36.8831|37.0932|37.087|37.087|37.0751|37.33|37.412|37.375|37.3755|37.833|37.776|37.78|37.8205|38.105|38.099|38.096|38.0953|38.206|38.166|38.166|38.1309|38.328|38.155|38.137|38.1116|38.371|38.355|38.355|34.8551|34.957|34.883|34.777|34.5722|34.566|34.548|34.499|34.3285|34.125|34.045|33.96|33.8698|33.972|33.969|33.869|33.8686|33.994|33.994|33.993||
2022-02-13 16:30:17|russ2000_1886|NICK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7781|7.7781|7.7781|7.7781|7.8012|7.7517|7.7616|7.7616|7.7593|7.7616|7.7286|7.7319|7.6514|7.6465|7.8237|8.2179|8.2184|8.2397|8.2629|8.2674|8.2533|8.2599|8.3218|8.3508|8.365|8.3907|10.704|10.7245|10.8053|10.83|10.8576|10.8592|10.8676|10.9042|10.9235|10.9246|10.9586|11.0203|11.0394|11.0504|11.0572|11.253|11.3452|11.3452|11.4112||10.5028|11.5531|11.7172|11.7189|11.7862|11.7867|11.7957|11.8067|11.9143|11.9656|11.9687|11.961|12.0473|12.0772|12.1146|12.1541|12.176|12.1983|12.2087|12.2209|12.2737|12.2861|12.2923|7.702|7.7083|7.717|7.7495|7.753|7.753|7.779|7.778|7.81|7.824|7.883|7.885|7.895|7.909|7.904|7.908|7.91|7.928|7.925|7.926|7.806|7.802|7.787|7.726|7.708|7.65|7.583|7.585|
2022-02-13 16:30:30|russ2000_1887|SAMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7907|5.5093|7.523|7.523|7.5243|7.658|7.768|7.786|7.8473|7.9126|7.9897|8.0278|8.0278|8.049|8.0742|8.1002|8.1071|8.1312|8.1421|8.2591|8.3057|8.3456|8.5181|8.5352|8.6237|9.18|9.3299|9.5058|9.5204|9.5446|9.6507|9.6583|9.6698|9.6532||
2022-02-13 16:30:31|russ2000_1892|NYNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:32|russ2000_1893|ONE|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5172|6.5172|6.5172|6.5172|6.4615|6.4214|6.4271|6.4721|6.4924|6.4344|6.4429|6.4566|6.4616|||||
2022-02-13 16:30:33|russ2000_1896|SHOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:33|russ2000_1898|GFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.5|10.5|9.6901|9.6901|9.6901|9.6901|10.5|13.8261|17.8261|17.8261|17.8261|17.8261|17.8261|17.8261|22.0233|22.0133|22.0133|22.0133|22.0133|22.0133|22.0133|22.0133|22.02|22.0266|22.0266|22.2484|24.3303|24.3369|24.3552|24.3586|25.6573|25.6999|25.8249|25.6573|26.0089|26.0089|26.0754|26.0743|26.2188|26.2218|26.3547|26.4407|26.6117|26.6117|26.6696|26.7533|27.0176|30.2439|30.3098|30.3413|30.4714|30.5739|30.6043|30.6258|29.9688|30.1669||||||
2022-02-13 16:30:33|russ2000_1903|STRL|shares_outstanding|0.152944804194|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1952||||3.2071||||3.2071||||4.943||||4.9428|4.943|4.943||4.9428|4.943|4.943|5.0553|5.0555|5.0555|5.0555|5.069|5.069|5.069|5.079|5.2989|5.2989|5.3438|5.3596|7.7171|7.7173|7.7216|8.1618|10.4988|10.4998|10.7693|10.8261|10.9569|11.0087|11.1607|13.0065|13.0994|13.1024|13.1177|13.1652|13.1898|13.2055|13.2773|13.2882|16.0921|16.0977|16.1996|16.3512|16.4753|16.4609|16.4473|16.3211|16.3229|16.3242|16.3937|16.4952|16.6123|16.6123|16.6526|16.6628|16.6781|18.7731|18.8084|18.8028|18.8942|18.8839|19.6125|19.5882|19.7687|19.7687|25.003|25.003|25.0505|26.9774|27.0302|27.0511|27.0346|27.02|27.0639|27.0684|26.424|26.4165|26.4667|27.7208|27.966|27.9771|28.0683|28.1013|28.606|28.6064|28.7644|28.7945||
2022-02-13 16:30:36|russ2000_1904|CCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4518|21.4853|20.8755|21.3602|21.3356|21.3067|21.3037|21.1016|21.0592|21.0436|21.6205|22.2912|22.649|27.2592|29.5026|29.7891|30.1193|30.7589|30.1548|30.3041|30.4385|31.2494|33.0674|33.3191|33.3506|33.3506|33.3506|33.7083|33.7609|33.7609|33.7609|
2022-02-13 16:30:38|russ2000_1906|AINC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.9869|1.9864|1.9898|2.0101|2.0106|2.0101|2.0156|2.0156|2.0156|2.017|2.0218|2.0224|2.0936|2.1034|2.1094|2.3807|2.3915|2.4703|2.4758|2.6147|2.2009|2.456|2.4736|2.539|2.8683|3.0096|3.0228|3.0227||
2022-02-13 16:30:39|russ2000_1911|ICD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1428|1.2286|1.2315|1.231|1.2223|1.2201|1.2202|1.2202|1.8823|1.8803|1.8809|1.8905|1.8904|1.8991|1.8993|1.9126|1.9126|1.9126|3.8539|3.8539|3.8474|3.8331|3.812|3.8095|5.0031|6.1667|6.1758|6.5156|7.2439|7.9715||
2022-02-13 16:30:40|russ2000_1912|AMBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:40|russ2000_1913|OFLX|shares_outstanding|0.0265273311897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1536|10.154|10.1536|10.1536|10.1536|10.1536|10.1536|10.1536|10.1536|10.1536|10.1064|10.1064|10.0938|10.0938||10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0943|10.0943|10.0943|10.0943|10.0943|10.0943|10.0943|10.0943|10.0943|||
2022-02-13 16:30:42|russ2000_1914|KIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2146|16.2271|19.7107|19.7145|19.7245|19.7325|19.7923|19.7923|19.8364|19.8364|19.8914|19.8914|19.9163|23.1792|24.8132|28.1536|28.1826|28.1971|33.7523|33.8156|33.9483|38.928|39.0431|39.0845|39.2035|39.2896|39.3329|||||||
2022-02-13 16:30:43|russ2000_1918|PRKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||0.872|0.872|0.872|0.872|0.872|0.872|0.8761|0.8785|0.8801|0.8812|1.0023|1.0023|1.0033|1.0069|1.0148|1.1269|1.1338|1.1356|1.1404|1.1404|1.1719|1.176|1.1773|1.1779|1.179|1.195|1.3109|1.3201|1.3446|1.3726|1.386|1.3898|1.3914|1.3937|1.3968|1.3988|1.3989|1.5245|1.5497|1.5636|1.796|1.796|1.8006|1.8006|1.8006|2.09|2.09|2.0901|2.0959|2.3348|2.3372|2.3372|2.3388|2.4488|2.4904|2.514|2.5183|2.6496|2.6532|2.6673||3.2748|3.3065|3.3127|4.116|4.1208|4.1249|4.1308|5.2752|5.9002|5.9202|6.7257|6.7574|6.7674|7.7847|8.2863|8.2904|8.8089|8.8647|9.2742|9.3208|9.6498|9.6946|9.7058|9.7183|9.7556|9.7781|9.988|11.0152|11.4713|11.6715|13.1003|13.183|17.6979|17.779|18.601|21.222|23.807|25.875|26.2|28.677|30.638|31.731|33.509|34.097|43.103|49.097|51.96|58.591|69.887|72.663|74.743||
2022-02-13 16:30:46|russ2000_1919|TRUP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5587|27.787|27.8309|28.0891|28.251|28.2772|28.3962|28.5745|29.0027|29.2498|29.4989|29.7576|29.9949|30.0328|30.1215|30.4309|32.7193|33.4157|34.0251|34.4675|34.7823|34.9358|34.947|35.0845|35.2463|35.5785|39.4508|40.0564|40.2311|40.3638||
2022-02-13 16:30:47|russ2000_1923|AMRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8677|2.9232|2.9573|2.993|3.0107|3.0622|3.7539|3.9143|3.962|4.5807|5.0274|5.0785|5.083|5.1109|5.1359|5.261|5.269|5.2815|5.2815|5.3454|10.5741|13.7421|13.861|15.228|16.891|18.274|19.1983|25.2724|38.7621|45.6374|45.8508|50.3403|64.0904|76.5648|77.2107|101.1867|103.4002|117.7427|163.8919|204.6184|239.186|244.9514|273.2669|297.7153|307.832||
2022-02-13 16:30:49|russ2000_1925|DRNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6277|17.7611|17.7631|17.7733|17.7869|17.8221|20.5804|20.5931|20.5946|20.7261|20.7261|20.753|20.753|20.7942|20.7944|20.8478|51.6448|51.7814|52.8678|61.8892|68.2107|68.2889|68.3601|68.3601|71.5732|73.7791|74.3213|||||||
2022-02-13 16:30:49|russ2000_1927|PTIE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:50|russ2000_1928|MDLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3334|29.3334|29.3334|29.3334|29.3432|29.3274|29.1112|29.1112|29.1426|29.1426|29.0982|29.0507|29.1297|29.1345|29.528|30.2024|30.3332|30.3404|30.5234|32.1876|32.2891|31.3245|32.6099|32.6876|32.7511||||||
2022-02-13 16:30:50|russ2000_1929|CARA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8424|22.5924|22.6384|22.7786|22.802|22.8249|22.8369|27.2316|27.2549|27.2829|27.2829|27.2829|27.2969|32.4417|32.5675|32.6085|32.6623|32.6999|34.0592|39.3895|39.5476|39.575|40.0279|46.674|46.7202|46.7277|46.8644|46.8926|49.8722|50.0267|50.0882|50.176||
2022-02-13 16:30:51|russ2000_1930|ATNM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.077|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.713|0.713|0.7861|0.7885|0.8188|0.8521|0.9201|0.9873|0.9991|1.1902|1.3495|1.3972|1.4689|1.4975|1.5764|1.5915|1.86|1.9051|1.9506|2.6675|2.6691|3.6772|3.6819|3.6823|3.8567|3.9712|5.4141|5.49|5.49|5.8279|13.1718|13.5865|17.5329|19.2456|21.0909|22.0308||
2022-02-13 16:30:53|russ2000_1931|GNCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1521|2.1624|2.1732|2.1989|2.2315|3.0171|3.0239|3.5143|3.519|3.5194|3.5419|3.5476|3.5556|3.5628|3.578|3.588|3.5919|10.3822|10.8282|10.8282|10.8464|14.0492|26.1497|26.1497|27.4529|27.6438|29.9645|51.5636|53.0188|54.3686|57.0142|57.2246||
2022-02-13 16:30:54|russ2000_1932|FSAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8569|48.8569|48.8569|48.7836|48.6392|48.6555|48.6555|48.6992|49.4592|49.4592|49.8621|49.9352|49.9352||||||||||||||||||
2022-02-13 16:30:54|russ2000_1934|FIVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.0475|48.406|48.473|49.322|49.612|50.246|50.499|51.165|51.791|52.554|52.967|53.363|54.444|55.096|55.631|56.632|57.654|58.276|58.749|59.21|59.637|60.6193|61.056|61.544|61.9921|65.2956|65.7901|66.48|67.029|67.6838|68.0341||
2022-02-13 16:30:55|russ2000_1935|AKBA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2627|20.263|20.3002|20.3706|20.4736|28.8825|30.2181|30.6622|37.946|38.0089|38.2532|38.6157|38.8296|42.491|47.238|47.6126|56.8575|56.9139|57.0466|116.8875|117.1223|118.7873|118.8637|121.6746|130.2514|143.1294|143.3287|148.0741|158.5201|169.6514|174.552||
2022-02-13 16:30:57|russ2000_1937|RYI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0375|32.0375|32.0375|32.0375|32.0375|32.0987|32.0997|32.0997|32.0997|37.132|37.1326|37.1326|37.1769|37.2086|37.2086|37.2086|37.2959|37.444|37.444|37.4531|37.7838|37.7838|37.7838|37.7838|38.1174|38.1174|38.1174|38.1174|38.4746|38.4357||
2022-02-13 16:30:58|russ2000_1939|MIND|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.17|3.17|3.17|3.221|3.625|4.379|4.379|4.475|7.358|7.381|7.511|9.426|9.455|9.516|9.516|9.546|9.546|9.551|9.551|9.5511|9.3151|9.0019|9.0159|8.9748|8.8904|8.9379|8.8067||8.7506|8.7506|8.7428|8.7428|8.7428|8.7953|8.7953|8.8|8.8|8.793|8.9098|8.9787|8.9787|8.9787|9.1971|9.4451|9.5822|9.603|9.619|9.6767|9.682|9.7683|9.781|9.787|9.7956|9.8036|9.803||9.8025|9.813|9.813|9.812|9.812|9.899|9.947|9.947|9.992|12.414|12.424|12.631|12.681|12.731|12.838|12.837|12.754|12.837|12.797|12.832|12.679|12.768|12.084|12.084|12.084|12.084|12.091|12.091|12.091|12.09|12.09|12.09|12.09|12.09|12.09|12.09|12.09|12.12|12.1194|12.12|12.12|12.129|12.168|12.168|12.168|12.168|12.844|13.752|13.773|13.773|13.773||
2022-02-13 16:31:02|russ2000_1940|GALT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9782|3.1724|3.3906|3.3906|3.7872|4.0132|4.0132|4.2192|4.5526|4.5526|4.5526|4.5526|4.5526|4.5526|4.5526|4.6766|4.8965|5.4198|6.7275|6.7275|6.7275|6.7275|7.9775|7.9913|7.9913||8.3754|8.3928|8.5637|8.6237|8.6948|9.7092|10.1161|10.6515|11.4229|12.3428|12.8179|12.9195|15.6706|15.8193|15.9664|16.0609|16.1904|16.2996|17.651|18.3869|21.9062|22.0348|22.1236|22.2773|23.7299|23.7889|23.9292|28.825|28.9792|29.2807|29.3966|32.9129|34.6707|34.9658|35.6387|35.7894|37.646|40.6282|41.1367|41.1909|45.5944|56.5913|56.6589|56.8946|57.0292|57.0437|56.8946|57.0771|57.1867|59.275|59.3413||
2022-02-13 16:31:05|russ2000_1941|SFBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0489|49.4989|49.5829|49.603|51.3072|51.6524|51.8074|51.9454|52.3654|52.5039|52.6109|52.6369|52.8124|52.9094|52.9703|52.9926|53.1472|53.1507|53.1978|53.3752|53.4952|53.5269|53.5791|53.6237|53.844|53.8743|53.9152|53.9438|54.1376|54.2012|54.2071|54.2271|
2022-02-13 16:31:06|russ2000_1942|SALM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.456|23.4561|23.4561|23.4561|23.4561|23.4561|23.4561|23.4561|23.4584|23.4586|23.4586|23.4837|23.4837|23.4841|23.4841|23.4875|23.4897|23.5103|23.5379|25.9231|25.9233|25.9624|25.9641|25.7542|25.5994||24.3575|24.3475|23.8425|23.8475|23.8475|23.85|23.6688|23.6688|23.6688|23.6688|23.6688||23.6738|23.6738|23.6738|23.6738|23.6738|23.8438|24.1463|24.2362|24.2774|24.2793|24.2793|24.2874|24.3051|24.388|24.396|24.5486|24.6754|24.7991|24.9118|25.0393|25.1417|25.2424|25.2667|25.3182|25.3913|25.4559|25.4614|25.4822|25.5038|25.6096|25.8234|25.8292|26.02|26.1152|26.1632|26.1685|26.1766|26.1772|26.1861|26.1861|26.1861|26.5754|26.6167|26.6834|26.6834|26.6834|26.6834|26.6834|26.8691|26.8691|26.8759||
2022-02-13 16:31:09|russ2000_1944|AJX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9805|15.2262|15.254|15.2855|15.3019|15.3185|17.9245|18.0983|18.1224|18.147|18.1694|18.252|18.5882|18.6864|18.7701|18.8566|18.9099|18.9672|19.6543|20.3475|22.1421|22.9219|22.925|23.0344|22.9783|22.9888|22.9932|23.1401||
2022-02-13 16:31:10|russ2000_1947|ARDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3356|18.3998|18.5892|18.6351|25.9115|25.9549|25.9649|34.6301|34.6503|47.2958|47.3094|47.3868|47.4426|47.504|47.535|47.6036|62.0538|62.1061|62.5166|62.6004|62.8009|62.8831|88.8177|89.0351|89.1406|90.2434|93.6|98.6886|102.967|106.7716||
2022-02-13 16:31:12|russ2000_1948|EYES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7173|4.8013|4.8147|4.88|4.8844|4.8967|4.9072|5.2749|5.2809|5.3376|7.0458|7.0992|7.1008|7.2038|7.4845|8.3844|7.1008|9.542|15.5248|15.5732|15.5748|15.643|15.657|23.118|23.118|23.214|27.9083|39.409|39.409||
2022-02-13 16:31:13|russ2000_1949|NES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7647|6.7647|6.7647|6.7647||11.0074|11.0335|10.8751|10.8751|10.8751|10.89|10.89|11.418|11.318|11.6727|11.6727|12.4854|14.4927|15.1707|15.6708|25.181|25.1862|25.7287|25.9943|25.994|26.0639|26.7311|27.3112|27.488|27.9122|28.0927|28.1004|28.135|31.0521|129.3|150.7|150.919|150.941|150.9546|11.6956|11.696|11.6956|11.6956|11.696|12.233|15.678|15.709|15.73|15.735|15.761|15.761|15.772|15.772|15.955|16.001|16.21|16.2096|
2022-02-13 16:31:14|russ2000_1950|VCYT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9899|21.1433|21.1644|21.4469|22.4905|22.5235|22.5517|27.596|27.657|27.6853|27.8583|27.8643|27.9402|33.7623|33.868|33.8918|33.9778|34.2104|34.3268|34.4417|40.5357|40.8632|41.5092|48.2552|48.822|49.6253|49.9999|50.4461|57.8138|58.2005|67.2362|67.4716|71.0323||
2022-02-13 16:31:15|russ2000_1951|ATEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.916|59.768|60.509|61.377|61.593|62.397|63.244|64.172|64.426|65.585|67.089|67.873|69.265|70.573|70.628|71.692|72.707|72.707|72.707|74.301|75.1835|76.082|76.744|77.58|78.71|77.519|75.609|76.346|77.102|76.554|77.508|77.423|
2022-02-13 16:31:17|russ2000_1952|PATI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2344|3.2658|3.2688|3.2728|3.2728|3.2873|3.2873|3.2894|3.2894|3.3038|3.3038|3.3038|3.3038|3.3227|3.3285|3.3285|3.3285|3.3473|3.3473|3.3513|3.3513|3.3773|3.3773|3.3773|3.3773|3.4021|3.4021|3.4156|3.4319|
2022-02-13 16:31:18|russ2000_1953|OHRP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:18|russ2000_1956|NL|shares_outstanding|0|||||||||||||||||60.46|60.46|60.46|60.46|65.972|65.972|65.972|65.972|66.051|65.991|66.005|66.051|66.079|66.09|66.094|62.646|64.134|64.046|63.063|51.809|50.89|50.89|50.89|50.89|50.89|50.9|50.9|50.89|50.965|50.965|50.965|50.89|51.054|51.6|51|51.091|51.105|51.118|51.118|51.118|64.8063||||63.6722||||51.826|51.826|51.66|51.284|50.5606|50.1139|50.0432|50.052|50.079|50.005|49.4|49.037|48.8249|49.037|47.6824|47.69|47.695|47.7008|47.701|47.791|48.3527|48.3893|48.435|48.44|48.55|48.556|48.561|48.562|48.563|48.563|48.569|48.586|48.586|48.592|48.592|48.592|48.5926|48.5986|48.5986|48.6026|48.6056|48.6116|48.6116|48.612|48.6219|48.6309|48.6309|48.631|48.6569|48.6629|48.6629|48.663|48.6629|48.6689|48.6689|48.669|48.6689|48.6739|48.6739|48.674|48.6739|48.6829|48.6829|48.674|48.6829|48.6919|48.6919|48.692|48.6919|48.7059|48.7059|48.706|48.7059|48.7149|48.7149|48.715|48.7149|48.7279|48.7275|48.727|48.7275|48.7557|48.7557|48.727|48.7557|48.789|48.789|48.789|48.789|48.8027|48.8027||
2022-02-13 16:31:22|russ2000_1959|EOX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:22|russ2000_1960|MBII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2675|19.199|19.323|19.707|24.38||24.465|24.465|24.465|24.465|24.536|24.584|24.62|24.6583|24.6614|24.779|31.351|31.351|31.351|102.093|110.473|110.668|110.6905|110.691|110.725|133.404|139.526|145.541|149.362|152.475|167.478|175.274|176.229|176.747||
2022-02-13 16:31:24|russ2000_1961|ADMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.423|16.7585|16.9714|17.5514|17.7272|18.3565|18.4164|18.5055|21.4732|21.9128|21.9824|22.0136|22.322|22.4628|22.7163|23.3206|26.958|27.1844|27.3355|27.4344|27.52|27.7102|27.8577|27.9648|28.1582|28.2818|||||||
2022-02-13 16:31:24|russ2000_1963|MPO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:24|russ2000_1965|TIPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5186|31.5186|31.5264|31.5065|31.5065|31.5222||31.5222|30.0909|30.1125|30.2383|30.3368|30.3452|10.0634|10.065|10.1421|10.1543|10.1612|10.1716|10.2234|10.2156|10.2177|10.2262|10.2439|10.246|41.2293|41.5253|41.5792|41.5868|41.5927|41.6005|41.7628|41.5307|43.0944|42.9489|42.9638|37.307|36.4003|36.4366|36.5414|37.0665|37.8425|37.8545|37.9711|36.6433|35.9255|35.8703|34.5058|34.5404|34.5523|34.5626|34.3021|33.6762|33.563|32.6825|32.5385|33.3954|33.8888||
2022-02-13 16:31:27|russ2000_1966|AKAO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:27|russ2000_1968|HIVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:28|russ2000_1970|XXII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7596|27.2096||||||34.287|37.7094|44.3783|49.0504|56.9028|58.2646|59.3251|64.075|64.085|64.6221|70.7732|70.8668|71.0068|76.0153|76.0253|82.1981|90.6981|90.799|97.0159|102.8881|123.5694|124.3111|124.3111|124.4015|124.6426|124.66|124.6739|125.7726|138.3628|138.8542|138.8542|138.8592|139.0617|152.3975|162.6855|162.7355||
2022-02-13 16:31:30|russ2000_1971|CRCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:30|russ2000_1974|SPKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.75|16.75|16.75|16.9444|16.9444|16.9872|17.9872|20.4653|23.2179|23.2179|23.7416|34.6605|34.6308|34.6208|34.6237|34.8788|34.8788|34.8788|34.9419|35.1796|35.1796|35.1796|35.1955|35.4724|||||||
2022-02-13 16:31:30|russ2000_1977|ASPN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.9923|22.9923|22.9923|23.0463|23.1067|23.1849|23.2338|23.3089|23.3669|23.3698|23.5084|23.5944|23.6371|23.6432|23.8823|23.9403|23.9614|23.9735|24.2468|24.3003|24.3003|24.3025|26.5945|26.8453|26.8653|27.8217|28.3435|32.9071|33.0779||
2022-02-13 16:31:32|russ2000_1978|RVLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:32|russ2000_1979|SIF|shares_outstanding|0|||||4.826|4.826|4.827|4.827|4.827|4.827|4.832|4.832|4.832|4.832|4.836|4.836|4.836|4.836|4.848|4.848|4.848|4.85|4.857|3.24|3.543|4.862|4.889|4.889|4.898|4.934|4.94|4.94|5.012|4.946|4.959|4.959|4.969|4.969|4.98|4.991|4.998|5.003|5.003|5.008|5.016|5.016|5.062|5.066|5.081|5.067|5.092|5.108|5.113|5.119|5.127|5.137|5.138|5.149|5.16|5.161|5.165|5.168|5.17|5.173|5.18|5.191|5.193|5.197|5.151|5.1344|5.134|5.135|5.137|5.137|5.237|5.1204|5.2077|5.2077|5.258|5.1277|5.1277|5.1277|5.226|5.226|5.225|5.214|5.214|5.214|5.229|5.23|5.222|5.222|5.2054|5.2094|5.222|5.2299|5.2299|5.2742|5.281|5.2883|5.294|5.294|5.295|5.2947|5.2947|5.2947|5.298|5.3|5.3247|5.3131|5.259|5.2586|5.2758|5.2758|5.299|5.2903|5.3234|5.3376|5.366|5.3396|5.3735|5.3735|5.407|5.3879|5.4131|5.4131|5.448|5.431|5.448|5.448|5.468|5.4561|5.4661|5.4661|5.525|5.5286|5.5987|5.5958|5.596|5.6444|5.6912|5.6912|5.69|5.7361|5.773|5.7333|5.777|5.8589|5.9161|5.9161|5.9161|5.9592|5.9891|5.9891|5.987|6.0033|
2022-02-13 16:31:36|russ2000_1981|VTNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0233||||0.0268||||0.1507|||0.1504|0.1507|0.1507|0.1507|0.1504|0.1507|0.1507|0.1507|0.1504|0.1507|0.1507|0.1507|0.1547|0.1553|0.1553|0.1553|0.1549|0.1553|0.1553|2.1781|2.2725|2.4419|2.4534|2.4667|2.4686|2.4729|2.503|2.5217|2.5413|2.6256|2.6925|2.7183|2.7542|2.7596|2.7596|2.7596||2.7596|8.2516|8.2543|8.2543|8.2543|8.2816|8.33|8.3708|8.4522|9.1064|9.2394|9.4149|9.4697|10.6853|15.3152|16.9655|17.176|17.6707|17.8047|21.2056|21.2677|25.0194|25.4142|28.1081|28.1256|28.1818|28.2143|28.2393|29.7657|29.7657|31.0089|33.1514|32.1491|32.6551|32.6551|32.6582|33.1582|33.3575|38.8409|40.1748|40.271|40.3469|41.8494|43.3956|45.5548|45.5548|45.5548|45.5548|51.7425|59.9092|63.0038||
2022-02-13 16:31:39|russ2000_1989|GLRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.1875|7.1875|7.1875|7.1875|7.1875|7.1875|31.3897|31.4993|31.4993|31.7028|31.8286|31.8489|31.8614|32.0012|32.116|32.116|31.116|||||||||||||||||||||
2022-02-13 16:31:41|russ2000_1990|ARCW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8955||||1.9033||||1.9431|||2.451|2.5105|3.6899|3.7336|3.6831|3.7336|3.8483|3.9773|3.9268|3.9514|3.9518|3.9494|3.9495|3.9496|3.9496|3.9664|3.9664|3.9664|3.9666|3.9666|3.9668|3.9664|3.9769|3.9771|3.9772|3.9772|3.9787|3.9787|4.0288|3.9807|3.9818|3.9798|3.9835|3.9835|3.9835|3.9841|3.9841|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|14.2565|14.2561|14.2561|14.2561|14.7715|14.7504|14.7504|15.1594|15.1594|15.1594|15.1594|18.6276|19.1294|19.1294|18.8943|18.8943|18.8943|18.8943|18.2672|18.2672|18.3052|18.3704|23.3061|23.3159|23.3495|23.3495|23.3773|23.3773||||23.5484|||||||
2022-02-13 16:31:44|russ2000_1991|QRHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3101|0.31|0.3101|0.8851|0.8851|0.8985|0.9096|0.944|0.9588|0.9733|0.9733|1.0004|1.0736|1.0803|7.255|8.1673|8.1781|11.9768|11.9768|11.9797|12.1313|13.9502|13.9502|13.9572|13.9644|13.9644|13.9735|14.8348|14.8445|15.2633|15.2726|15.2726|15.2813|15.2813|15.3025|15.3025|15.3134|15.3134|15.3289|15.3289|15.3502|15.3502|15.3729|15.3729|15.4031|18.3812|18.4134|18.6898|18.7397|18.8024||
2022-02-13 16:31:46|russ2000_1992|PFIE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5698|19.5698|19.5698|19.5698|16.2248|45|45||45|45|45|45|45|45|45|45|45|45|45|45|45.06|45.155|45.155|45.25|45.25|45.39|47.8364|47.8365|48.0245|52.6501|53.0531|53.1991|53.2267|53.2553|53.2553|53.2563|53.3161|53.1099|50.7059|50.5397|48.6622|48.4719|48.6064|48.8064|48.0824|48.0831|47.9323|47.3082|47.4662|47.6186|47.412|47.6857|47.9131|47.9596|47.9726|48.0217|48.239|48.242||
2022-02-13 16:31:48|russ2000_1993|SPDC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||0.3718|0.3718|0.3718|0.3744|0.3781|0.3787|0.3787|0.3794|0.3794|0.3805|0.3826|0.3956|0.4084|0.4228|0.4233|0.4314|0.4314|0.4314|0.4316|0.4381|0.4382|0.8405|1.3225|1.459|1.4692|1.4694|1.4702|1.4709|1.6031|1.6034|1.5716|1.5019|1.4711|1.4196|1.351|1.351|1.351|1.351|1.351|1.351|1.351|1.351|1.5952||1.6643|1.684|1.6891|1.7435|1.862|1.8681|1.8686|1.8694|2.2281|2.2406|2.2503|2.2545|2.2613|2.2632|2.2632|2.2642|2.2648|2.2648|2.2663||2.2663|2.2663|2.2729|2.2729|2.2731|2.2739|2.285|2.2861|2.3004|2.3047|2.3156|2.3195|2.3227|2.3246|3.3993|3.5149|3.5151|3.5573|4.073|4.0755|4.0811|4.1143|4.1255|4.1258|4.9417|5.4717|6.0386|||||||||||||||||||||||||
2022-02-13 16:31:51|russ2000_1995|HEAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7653|0.7653|0.8653|0.9559|0.9759|1.0746|1.5559|1.5976|1.602|1.6024|1.6332|1.6889|1.7088|1.8172|9.4128|10.4765|10.5029|10.507|10.5331|10.5705|10.6093|10.6324|12.3074|12.3074|12.3074|12.3128|12.3128|12.3465|12.3465|12.3494|12.347|13.7943|14.2297|14.2682|14.5754|14.4935|14.5126|14.4882|14.5061|14.5947|15.187|15.4755|15.6536|16.0652|16.046||
2022-02-13 16:31:53|russ2000_1998|TSRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:53|russ2000_2_0000|AAXN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.529|32.529|33.5225|33.5225|33.6633|33.6883|33.7465|33.8127|34.0147|38.458|50.6988|56.9912|57.8518|58.0949|60.9922|61.3047|61.3325|61.4154|61.9387|62.0108|62.0547|61.9222|61.64|62.0754|62.9347|63.1606|62.9639|63.1305|61.7105|61.7105||61.8433|61.9195|61.9706|62.1191|62.5763|62.5863|62.6107|62.6213|61.376|59.7041|56.7678|55.6966|55.7027|52.8302|52.332|52.7704|52.4105|50.7489|51.8389|52.7252|53.9945|52.5701|52.5162|53.0009|53.3593|53.8659|53.6048|53.6922|53.3561|52.1725|52.2456|52.3253|52.5934|52.8089|52.8539|52.9699|53.3071|58.2896|58.4197|58.8106|59.1093|59.2517|59.3208|59.4978|59.8132|63.4683|||||||
2022-02-13 16:31:54|russ2000_2_0001|ABEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|||||0.0003||||0.0004||||0.0137||||0.0244|0.0484|0.0511||0.0514|0.0514|0.0515||0.0522|0.0526|0.0526||0.0526|0.0531|0.0534||0.0613|0.0619|0.0621||0.0621|0.0629|0.0705|0.0706||0.0706|0.0707||0.0707|0.0713|0.0715||0.3458|0.3463|0.3475||0.2263|0.2323|0.2622|0.2634|0.3076|0.3134|0.318|0.3823|0.386|0.3879|0.3903|0.4778|0.4829|0.4833|0.4836|0.4946|0.4967|0.5066|0.5102|0.5146|0.5191|0.529|0.5344|19.9608|19.9988|29.8615|32.7281|32.743|32.743|32.7957|33.7037|40.2545|40.2551|40.2863|40.9247|46.8881|47.2329|47.3278|47.9445|47.9445|47.9497|49.2495|51.0544|83.6221|83.6221|84.7812|84.5162|96.1317|99.0389|101.251|101.8675||
2022-02-13 16:31:55|russ2000_2_0002|ABR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4738|15.4714|16.0225|16.4672|16.7411|16.8792|17.0295|17.0514|17.1128|17.2679|17.0733|17.1094|17.3495|20.1873|20.4573|20.5193|20.6061|24.7377|25.1522||25.1424|25.3874|25.3874|25.3874|25.3874|25.4774|25.4774|24.7762|25.4431|25.4083|24.8222|24.2981|24.153|27.7492|27.7492|31.2492|43.067|43.137|49.1363|49.1363|50.1363|50.4773|50.4773|50.4773|50.943|50.9625|50.9625|50.9625|51.3814|51.3814|51.4013|51.4013|51.8502|61.3499|61.7026|61.7234|62.4695|68.5706|75.685|83.9877|85.956|94.2256|94.7746|109.7062|110.6089|112.2115|115.9304|123.1812|133.6901|141.7386|143.007||
2022-02-13 16:31:58|russ2000_2_0003|ABTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.423|12.813|12.8448|12.8694|12.9051|12.9583|13.0804|13.1531|13.1707|13.2268|13.3025|13.3409|13.3967|21.9377|21.484|21.1472|20.7368|20.5238|20.3551|20.4308|20.4446|20.2083|20.183|20.2125|20.2182|20.337|
2022-02-13 16:31:59|russ2000_2_0004|ABUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4723||||5.0557||||6.5665||||6.595||||7.7||||7.7134||||7.7134||||7.7134|||||10.3247|10.3247|10.3247|10.3247|10.3251|10.3251|10.326|10.3286|10.3287|10.3333|10.3374|10.3387|10.3419|12.1318|12.1485|12.1486|13.9995|13.9997|14.0079|14.3054|14.3767|14.4234|14.5542|19.0489|21.9921|22.0797|22.2819|22.4382|54.0959|54.3034|54.5698|54.5707|54.6257|54.7967|54.8415|54.8415|55.0245|55.027|55.052|55.0607|55.0872|56.9892|55.4723|56.6828|57.4198|58.0142|56.8502|64.7803|70.1254|72.4206|85.7826|90.8427|97.4094|98.864|111.4289|146.164|
2022-02-13 16:32:01|russ2000_2_0005|AC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.4397|25.3515|25.4576|25.3611|24.2548|24.2485|23.8976|23.7862|23.6939|23.1325|22.9579|22.9712|22.5852|22.6229|22.5328|22.4963|22.4753|22.3935|22.3626|22.3326|22.3051|22.155|22.101|22.0624|22.0581|
2022-02-13 16:32:03|russ2000_2_0006|ACBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3389|24.4255|24.5698|24.7502|24.9501|25.0931|25.535|25.6545|25.7164|25.7129|25.7722|26.1022|26.1037|25.2904|24.467|23.2935|22.1938|21.751|21.48|21.4776|21.2028|20.3949|20.3541|20.3194|20.3051||
2022-02-13 16:32:04|russ2000_2_0007|ACIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6564|35.659|35.723|37.998|38.516|39.059|39.302|39.606|40.061|40.493|40.405|40.05|40.556|40.981|41.239|41.425|41.716|41.991|||||||
2022-02-13 16:32:04|russ2000_2_0008|ACMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1123|15.3453|15.8|15.8775|15.9885|16.0087|16.0751|16.1134|18.0417|18.0448|18.18|18.0527|18.4597|18.6993|19.0092|19.376|19.5063||
2022-02-13 16:32:05|russ2000_2_0009|ACNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.338|6.2724|6.2008|6.1535|5.9985|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9923|5.9923|5.9923|5.9923|5.9909|5.9909|5.9909|5.9909||5.9559|5.9283|5.9283|5.9283|5.9283|5.9283|5.9283|5.9283|5.934|5.9372|5.9414|5.9458|5.9494|5.9555|5.9607|5.9654|5.9701|5.981|5.9867|5.9913|5.9965|6.0053|6.0113|6.0156|6.0202|6.0301|6.0346|6.0397|6.0445|6.0568|6.0611|6.0641|6.067|6.0769|7.0196|7.0237|7.0345|7.0388|7.0422|7.046|7.0497|7.0699|7.0745|7.0794|8.6699|8.6958|8.7033|8.7094|8.715|8.7213|8.7122|8.6792|
2022-02-13 16:32:08|russ2000_2_0010|ACRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4075|20.1575|20.3169|21.403|21.424|26.0592|26.0971|26.7365|30.8347|30.8565|30.9056|30.9653|30.9911|41.2107|41.2696|41.2786|41.3808|41.4856|41.4856|42.6911|42.9164|45.1093|52.0817|61.205|61.2268||
2022-02-13 16:32:09|russ2000_2_0011|ADES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1645|7.1645|7.4884|7.4884|9.51|9.592|9.662|9.634|11.2205|11.2205|11.2401|11.2538|11.2567|11.2703|11.2775|11.296|11.3525|11.3674|11.5816|11.6046|13.4983||13.7878|13.92|14.089|14.1879|14.822|14.9044|14.9634|15.0777|15.2163|15.2651|15.3365|19.9923|20.0078|20.0254|20.0402|20.0565|20.1263|20.1945|20.2323|||||21.6433|21.6992|21.7797|21.801|21.8092|21.8586|21.968|22.0016|22.0247|22.0721|21.0767|21.0937|20.7521|20.774|20.0885|19.9211|18.5765|18.7084|18.5546|18.5945|18.3626|18.4961|18.4921|18.5479|18.5231|18.8635|18.8343|18.8651||
2022-02-13 16:32:11|russ2000_2_0012|ADMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2239|9.2918|9.2918|9.2918|9.2918|9.2918|10.7056|10.7056|10.7131|10.7131|10.7131|12.8867|12.8867|12.8867|12.8867|25.7934|25.7934|45.3167|45.3172|46.3495|46.3512|46.3531|46.3531|59.3178|59.3184|59.3184|86.3453|86.35|89.6162|104.9029|123.045|131.872|138.3138||
2022-02-13 16:32:12|russ2000_2_0013|ADRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:13|russ2000_2_0014|ADSW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.1602|||83.7435|88.0348|88.2638|88.3551|88.4396|88.4912|88.5351|88.5754|88.6546|88.6836|88.7932|88.9156|89.1814|89.7031|90.0992|90.7275|||||||
2022-02-13 16:32:13|russ2000_2_0015|ADVM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3573|22.4703|22.754|25.4739|25.675|25.7561|25.8587|27.095|41.3224|41.7185|41.805|42.7803|43.2018|43.5174|49.0153|62.2324|62.6371|62.8264|62.9655|63.3356|64.377|64.5815|67.329|79.878|80.639|97.4676|97.549|97.927|98.12|98.143||
2022-02-13 16:32:14|russ2000_2_0016|AFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7423|27.7469|27.8136|27.8957|27.8302|27.3816|25.7247|25.7342|25.7421|25.7714|25.827|25.8322|25.8861|21.4749|21.4998|21.5198|21.5558|21.5935|21.6262|21.6381|21.6859|21.6859|21.7094||
2022-02-13 16:32:15|russ2000_2_0017|AGE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|35.83|37.63|37.63|37.649|37.649|37.6564|37.658|37.689|37.691|37.9351|37.937|37.939||
2022-02-13 16:32:16|russ2000_2_0018|AGFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5625|27.5625|27.5625|27.5625|27.5625|27.6346|49.9405|49.5282|49.9008|49.9714|49.9236|50.0372|50.2808|50.3377|50.34|50.3409|50.3944|50.487|50.4392|50.4102|50.7644|50.9594|50.9316|51.1781|51.1746|52.2137|52.3936|52.4309|52.3901|52.145|52.339||
2022-02-13 16:32:17|russ2000_2_0019|AGLE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4298|13.4118|13.4308|13.4308|13.4523|16.4523|16.4728|16.6702|16.8097|21.9082|22.0982|24.1401|28.8374|28.8483|28.9232|29.0844|29.1475|44.5998|44.692|47.9591|49.0199|49.026|49.3061||
2022-02-13 16:32:18|russ2000_2_0020|AGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6288|35.2129|35.2615|35.3055|35.3533|35.4109|35.4421|35.4056|35.5346|35.5879|35.6137|35.6976|36.494|36.6021|36.667|36.8863||
2022-02-13 16:32:19|russ2000_2_0021|AIMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:19|russ2000_2_0022|AJRD|shares_outstanding|1.64341085271|||||67.096|67.096|67.126||67.099|67.066|67.072||67.111|67.084|67.087||29.553|29.553|31.73||31.73|31.73|31.731||31.731|31.731|31.731||31.729|31.731|31.7||31.7|31.7|31.7||31.7|31.729|31.7||31.7|31.7|31.7||31.73|31.8|32.1||32.4|32.6|33.4||33.42|33.451|33.5||33.557|41.1|41.3||41.5|41.526|41.536||41.8|41.8|41.9||42|42|42||42.159|42.1592|42.6||42.9|43|43||43.4|43.6|43.8||44.3|44.7|54.5198||54.6|54.8|55||55.5|55.6|55.8||56.3|56.5|56.6||56.4|56.6|58.4||58.5|57.8|57.9||58.1|58.1|58.1||58.2|58.3|58.4||58.6|58.7|58.9||59|59.7|59.9||56.8|56.9|56.9||61.3|62.9|62.9|64.3|63.2|68.5|69.3|74.5|73.3|73.6|73.6|75.5|73.9|76.8|76.8|78.654|77.1|77.3|77.3|78.5278|77.6|77.4|76.8|80.0856|79.8|80.1|||
2022-02-13 16:32:22|russ2000_2_0023|AKCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:23|russ2000_2_0024|ALBO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.168|0.168|0.168|0.169|0.1968|0.1972|0.1975|0.1976|0.1977|0.1983|0.1984|0.199|0.1984|0.1984|0.22|0.2203|0.2208|0.3217|0.3221|0.3226|0.3221|0.4661|0.4725|0.4726|0.4734|0.6301|0.7024|0.7024|0.7039|0.704|0.7693|0.7818|0.8207|2.0717|2.0717|2.1383|2.1383|2.1383|2.1383|6.2926|6.2926|8.8591|8.8828|8.9028|11.8971|11.9575|11.9699|11.9299|12.0388|12.6853|12.6853|12.7494|14.9779|14.989|19.0735|19.107|19.1928|19.2403|19.2755||
2022-02-13 16:32:25|russ2000_2_0025|ALDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4702|5.5654|5.5654|5.5654|6.89|9.7125|9.7125|9.7125|9.7125|12.4725|12.5686|12.5763|15.1319|15.1502|19.1177|19.1376|19.6649|20.8422|20.9893|26.2444|26.9104|26.9869|27.1518|28.6568|29.5068|32.9973|38.6317|38.6675|47.651|57.9973|58.0454||
2022-02-13 16:32:26|russ2000_2_0026|ALEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.365|68.8718|68.8319|68.9222|69.0529|79.0165|79.2524|79.2842|79.3163|79.7316|80.0052|81.2486||
2022-02-13 16:32:26|russ2000_2_0027|ALLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4692|42.113|42.117|43.124|43.1844|48.664|48.668|48.765|48.9135|48.989|53.081|53.457|53.936|54.292||
2022-02-13 16:32:27|russ2000_2_0028|ALLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.2268|121.4827|121.5273|121.6313|121.8955|124.2674|125.2625|139.2334|139.7558|140.4743|141.4701|142.1207|142.4398||
2022-02-13 16:32:28|russ2000_2_0029|ALNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6218|20.6947|20.6956|20.7522|20.7562|20.809|20.8161|23.4622|23.4657|24.735|24.7421|32.2247|38.1189|50.8214|56.8797|58.783|80.1407||
2022-02-13 16:32:29|russ2000_2_0030|ALRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8464|45.4435|45.4853|45.5809|45.6247|45.8979|46.1425|46.2832|46.6846|47.1305|47.2023|47.2911|47.6917|47.9999|48.1021|48.2492|48.4814|48.5717|48.7007|48.6605|48.9235|49.1092|49.4836|49.6566|49.8937|50.0271||
2022-02-13 16:32:30|russ2000_2_0031|AMAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7716|31.7716|31.7716|31.7716|31.8867|31.6337|31.5234|31.0003|31.0495|31.0495|31.0495|31.1688|31.0737|31.0969|31.1301|
2022-02-13 16:32:31|russ2000_2_0032|AMEH|shares_outstanding|0.36844613918|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4597|2.554|2.5859||2.587|2.6137|2.6964||2.7425|2.7636|2.7636||2.8986|2.8986|2.9336||3.0636|3.1052|3.4768||3.4843|3.5918|3.7978|4.9135|4.9135|4.9135|4.8635|4.8634|4.8634|4.8634|4.8634|5.8769|5.9985|5.745|5.9569|6.0335|6.0335|6.0335|6.0335|32.6523|33.3341|33.5223|34.0846|34.5037|35.7681|35.8997|34.8925|36.0428|35.5814|36.0379|36.7899|42.6384|44.1711|44.4544|55.5491||
2022-02-13 16:32:32|russ2000_2_0033|AMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.29|42.29|42.985|42.991|40.913|38.484|38.02|37.843|28.12|28.12|28.285|28.344|28.344|28.544|28.746|28.77|31.196|32.453|31.846|33.694|34.584|34.6903|34.811|33.8279|33.831|33.831|33.719|32.575|32.5763|32.6271|32.629|32.631|32.631|32.631|32.788|39.101|39.186|39.39|39.714|40.385|40.454|40.676|40.833|41.122|45.691|45.96|45.962|46.009|46.011|46.409|46.501|46.631|46.639|47.455|47.636|47.694|47.709|47.998|48.049|48.049|47.612|47.883|47.947|47.772|47.481|47.83|47.492|46.914|46.643|46.578|46.662|46.71|46.722|46.862|46.981|46.989|47.053|47.185|47.263|47.275||
2022-02-13 16:32:35|russ2000_2_0034|AMOT|shares_outstanding|0|||||5.4195|5.307|5.4195|5.4195|5.436|5.454|5.454|5.454|5.6925|5.7615|5.76|5.763|5.7555|5.8245|5.8245|5.8245|5.8245|6.075|5.9685|6.0735|6.0855|6.366|6.2625|6.2535|6.3375|6.411|6.3945|6.465|6.465|6.3945|6.3885|6.4095|6.423|6.5295|6.6255|6.852|6.924|7.008|7.1085|7.482|7.1655|6.9225|6.9135|6.591|6.453|6.399|6.399|6.396|6.3915|6.3735|6.3675|6.3675|6.42|6.3885|6.426|6.4245|6.4245|6.426|6.4245|6.4245|6.4245|6.4245|6.4245|6.4245|6.6852|6.69|6.714|6.7185|6.729|6.7395|6.9459|6.991|6.9985|6.966|7.2264|7.2555|7.2825|7.2825|7.5|7.5315|7.527|8.688|9.0825|9.105|9.1545|9.498|9.5205|9.554|9.6165|9.645|9.7995|9.7995|9.9676|9.9718|10.3761|10.413|10.935|10.935|10.959||11.368|11.367|11.3295|11.3775|11.745|11.8575|11.9475|12.165|12.612|12.69|12.705|12.699|12.9735|12.9705|12.9735|12.9465|13.2735|13.2675|13.2675|13.6365|13.8615|13.8315|13.8375|13.8195|13.956|13.9365|13.9395|13.914|14.103|14.094|14.097|14.061|14.2065|14.178|14.1795|14.1405|14.223|14.2125|14.214|14.2275|14.4105|14.4|14.4|14.3985|14.5665|14.616|14.6355|14.631|14.724|14.716|14.715||
2022-02-13 16:32:38|russ2000_2_0035|AMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:39|russ2000_2_0036|AMRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.8592|127.188|127.303|127.376|127.893|128.151|134.09|147.07|147.311|147.493|147.587|147.674|148.715|149.209|149.332||
2022-02-13 16:32:40|russ2000_2_0037|ANAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0062|20.249|20.2899|20.4963|23.791|23.817|24.0285|26.749|26.922|27.006|27.045|27.098|27.255|27.277|27.287|27.346|27.356|27.367|27.433|27.4538|27.6447|
2022-02-13 16:32:41|russ2000_2_0038|AOBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:41|russ2000_2_0039|APLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5429|50.3342|50.429|56.1544|56.2426|56.2793|63.2185|63.6724|63.8728|63.938|75.4|75.6|75.7|76.13|80.438|80.956|87.219||
2022-02-13 16:32:42|russ2000_2_0040|APPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.594|33.528|33.546|33.594|33.643|33.693|33.719|33.825|33.909|33.942|33.981|34.147|34.215|34.234|33.898|33.97|34.038|34.058|34.146|34.206|34.291|34.313|34.388|34.453|34.61|34.601||
2022-02-13 16:32:43|russ2000_2_0041|APTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0367|5.1459|5.1474|5.1493|5.1523|5.1783|5.1791|5.2884|5.2906|11.0379|11.0447|15.2946|15.3908|16.6364|19.863|21.404|22.1312|22.2769|22.3012|22.7616|23.063|23.6922|24.658|26.4982|27.1854|32.4204|35.5977|38.5647|39.208|39.726|40.785|41.776|43.238|44.2467|45.335|46.443|47.129|49.283|49.901|49.994|50.095|51.728|52.897||
2022-02-13 16:32:45|russ2000_2_0042|APTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.155|33.229|33.341|33.5622|33.608|33.6763|33.739|45.546|46.8495|47.157|63.257|66.93|67.7157|67.716||
2022-02-13 16:32:46|russ2000_2_0043|AQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:46|russ2000_2_0044|AQST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.9422|24.9573|24.9751|25.0227|25.043|33.5629|33.5827|33.6166|33.6198|34.5693|36.2414|38.5682|40.0832||
2022-02-13 16:32:47|russ2000_2_0045|AQUA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.2823|113.264|113.769|113.811|113.929|113.943|114.173|114.312|114.344|115.57|116.876|117.197|117.291|118.554|119.778|120.173|120.509|120.708|
2022-02-13 16:32:48|russ2000_2_0046|ARA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7198|30.8451|30.868|30.895|31.144|31.2838|31.3142|32.0344|32.4375|32.4588|32.5148|32.6038|32.5628|32.56|32.5598|32.9764|33.7369|34.4886|34.4897||||||
2022-02-13 16:32:48|russ2000_2_0047|ARCH|shares_outstanding|0|||||||||||||||||1.1539|1.1539|1.1539|1.1539|1.1539|1.1539|2.3078|2.3078|2.3078|2.3078|2.3078|2.3078|2.3082|2.3082|2.3082|2.3098|2.3098|2.3104|2.3156|2.3156|2.3194|2.7106|2.7106|2.7106|2.7138|2.7206|2.7258|2.7318|2.7388|2.7424|2.7446|2.7446|2.7492|2.7498|2.7476|2.7136|2.7042|2.7034|2.7036|2.7036|2.7042|7.9262|7.9316|7.9316|3.9664|3.97|3.9455|3.9372|3.8054|3.8186|3.8187|3.8164|3.8164|3.8164|3.8164|3.8173|4.3728|5.2701|5.2347|5.2353|5.2376|5.238|5.2382|5.2434|5.2434|5.255|5.255|5.3205|5.4628|5.4859|6.2341|6.2143|6.3386|6.3386|6.4689|7.1286|7.15|14.3541|14.2003|14.2179|14.2617|14.2742|14.309|14.3158|14.3995|14.4338|14.2863|14.2863|14.44|14.2888|16.2441|16.2441|16.2448|16.2451|16.2479|16.2605|16.2798|21.08|21.1587|21.1671|21.2076|21.3768|21.3759|21.2247|21.3759|21.3753|21.3792|21.3792|21.3792|21.3792|21.2274|21.2274|21.2662|21.2916|21.291|21.294|21.2959|21.296|21.296|25.002|25.021|24.31|22.119|21.07|20.663|19.703|18.832|17.831|16.959|16.262|15.095|15.132|15.143|15.147|15.147|15.235|15.294|15.294|15.306||
2022-02-13 16:32:50|russ2000_2_0048|ARGO|shares_outstanding|0|||||||||||||||||0.2322|0.2322|0.6204|0.6207|0.6204|0.6207|0.6213|0.6214|0.6214|0.6214|0.615|0.6211|0.6213|0.6211|0.6066|0.5872|0.5875|0.5878|0.5881|0.5882|0.5885|0.5888|0.5891|0.591|0.9464|0.9954|0.9928|1.3089|0.9987|1.0055|1.0092|1.02|1.0647|1.3352|1.3603|1.3386|1.3395|1.3427|1.3095|1.3386|2.1314|2.1048|2.1049|2.1066|2.1118|2.1037|2.0381|1.8864|1.8105|1.7965|1.7977|1.7878|1.7998|1.801|1.8052|1.8078|1.8213|1.8219|1.8258|1.8173|1.8215|1.8368|1.8368|1.8368|1.8674|1.8674|1.8674|2.0358|2.1582|2.2041|2.2041|3.1378|4.3879|4.4083|4.5001|11.0666|11.0819|11.0819|11.0666|11.0819|11.1123|11.1079|46.919|46.9344|46.9945|47.0266|47.0686|46.9585|47.1801|47.2344|47.1795|47.4239|47.475|47.5478|47.6211|47.7667|47.7667|47.8473|47.8699|47.8871|39.8118|38.9169|38.4345|38.1509|37.7734|37.2323|37.0409|36.8866|36.8154|36.1868|35.9406|35.7779|35.3647|35.3261|35.2619|35.3242|34.9605|34.5485|34.4808|34.5156|34.678|34.7153|34.1086|34.0403|33.8122|34.0151|33.9027|33.9611|34.0493|34.2782|34.3138|34.3826|34.5519|34.6449|34.6698|34.6941|34.7686|34.843|34.8628||
2022-02-13 16:32:53|russ2000_2_0049|ARL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6399||11.819|11.8301|11.3751|11.3751|11.3751|11.3751|11.3751|11.3751|10.6282|10.6282|10.6282||10.6402|10.6073|10.4849||10.896|10.149|10.149||10.896|10.896|10.896||10.1439|10.1362|10.4689|10.4627|10.4438|10.4389|10.9552||11.2371|11.2371|11.2371|11.2371|11.514|11.4991|11.4771|11.4669|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|14.0276|14.0276|14.0276|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|16.152|16.152|16.152|16.152||
2022-02-13 16:32:56|russ2000_2_0050|ARLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.715|74.2472|74.2472|74.5516|74.8686|75.7056|75.786|77.3612|78.089|79.0265|79.3362|81.2502|82.9165|84.2668||
2022-02-13 16:32:57|russ2000_2_0051|AROC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.551|65.2872|65.6227|65.7579|64.7084|61.6654|62.4433|62.4861|62.5277|62.5276|63.1519|63.1708|63.2159|63.2299|63.9246|63.9368|63.9789|64.2634|64.8314|64.8595|64.889|64.9148|65.6861|65.774|65.8086|65.9187|66.622|67.0224|67.6024|68.8452|69.3948|69.4455|69.4481|69.6303|70.6701|70.6174|70.5861|70.5362|70.98|70.9075|71.0157|70.9505|71.707|129.4053|129.3369|129.4059|130.3923|130.3217|151.8997|151.9343|152.9261|152.9494|152.9692|152.9622|154.0603|154.0611|154.0572||
2022-02-13 16:32:59|russ2000_2_0052|ARQL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:33:00|russ2000_2_0053|ARVN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.185|32.1587|31.2355|31.3689|31.5235|33.0766|38.4614|38.6724|38.8252|40.096|48.4557|48.7857|48.9949|52.766||
2022-02-13 16:33:01|russ2000_2_0054|ASIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.483|30.483|30.483|30.483|30.483|30.483|30.4993|30.4456|29.9915|29.345|28.5737|28.009|27.4812|27.9148|27.9961|28.0303|28.0303|28.0332|28.0511|28.1186|28.1244||
2022-02-13 16:33:02|russ2000_2_0055|ASMB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3493|1.4379|1.4458|2.4809|2.4813|2.4889|2.5845|2.5869|2.5869|3.9209|3.9209|4.1327|4.1468|4.6793|4.6793|8.6881|10.6721|16.2508|17.1899|17.2257|17.2257|17.2257|17.2256|17.2256|17.2468|17.318|17.3607|17.3858|20.138|20.3867|20.6145|25.4601|25.4954|25.5498|25.6468|25.8727|32.5583|32.6247|32.8075|32.9245|34.0267|40.1047|43.7791|47.0771||
2022-02-13 16:33:03|russ2000_2_0056|ASRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3658|1.3658|1.6158|1.6158|1.6158|1.6158|1.6185||||1.7973|1.7973|1.7973|2.1545|2.1545|2.8817|2.8817|2.8825|3.4933|3.4933|4.1098|4.1151|4.1151|6.4299|6.4846|8.6423|8.6516|8.6596|8.6608|8.6728|9.9332|9.9491|10.118|10.2468|10.3372|10.4436|10.4462|10.5074|11.8675|11.9077|11.9412|11.9664|11.9666|12.0283|12.0352||12.8037|12.8381|12.9378|13.0501|13.0886|13.1365|13.173|13.2394|13.4133|13.835|13.8495|13.8765|13.91|13.9796|14.0214|14.0959|14.1257|14.1691|14.2313|14.3424|14.4486|14.6091|14.679|14.8234|14.9274|15.078|15.0918|15.1968|15.2487|15.3415|15.3952|15.4915|15.5725|15.7405|15.7534|15.8501|15.879|15.9789|15.9848|16.0463|16.0828|16.2052|20.17|20.222|20.3305|26.773|26.7937|28.3921|43.4359|44.4941|44.6225||
2022-02-13 16:33:07|russ2000_2_0057|ASUR|shares_outstanding|0.446736174071||||||||||||||||||||||||||||0.71|0.71|0.71|0.4821|0.7872|0.7872|0.7872|0.7593|0.7668|1.2658|1.275|1.291|1.3006|1.3034|1.3095|1.4667|1.4676|1.4808|1.581|1.5026|1.524|1.5396|1.5663|2.0649|2.13|2.1423|2.1462|2.0856||2.1108|3.431|3.4402||3.474|3.484|3.4389||||3.68|3.6887|3.741|3.727|3.7252|3.7319|3.7366|3.7334|3.7196|3.7174|3.7089|3.732|3.6854|3.7036|3.6868|3.6882|3.6926|3.7266|3.729|3.7306|3.7359|3.7341|3.7428|3.7766|3.777|3.8068|3.806|3.806|3.8127|3.8393|3.8396|4.6045|4.6046|4.6423|4.6634|4.6653|4.6663|4.6667|4.6672|4.6674|4.7424|4.6275|4.6268|4.6268|4.6268|4.6275|4.6268|4.6268|4.6268|4.981|4.981|5.2375|5.2575|5.263|5.2625|5.929|5.9326|5.979|5.9794|5.9794|6.0496|6.059|6.0593|6.2896|6.2896|6.292|6.2916|6.5166|6.5464|8.63|8.63|12.4212|12.4668|12.584|12.586|15.2225|15.2244|15.405|15.4049|15.5515|15.5897|15.743|15.7432|15.8506|15.9073|19.021|19.0245|19.1686|19.9685||
2022-02-13 16:33:10|russ2000_2_0058|ATGE|shares_outstanding|0|||||||||||||||||||||||9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|58.52|59.256|64.888|63.088|65.352|66.416|66.416|66.416|66.416|66.416|66.424|66.424|66.424|66.424|66.432|66.448|66.452|66.46|66.472|66.488|66.452|66.512|66.53|66.59|69.008|69.022|69.074|69.292|69.305|69.321|69.366|69.4|69.414|69.433|69.572|69.605|69.642|69.6799|69.6963|69.7429|69.7555|69.791|69.8078|69.8858|69.8985|69.9228|69.9264|69.9536|70.0215|70.0403|70.0581|70.2816|70.3313|70.3655|70.3684|70.379|70.475|70.527|70.564|70.661|70.757|70.7311|70.8205|70.946|71.0966|71.3152|71.361|71.333|71.377|71.484|71.6147|71.4418|71.233|71.067|71.107|71.233|71.03|70.271|69.452|68.966|68.635|67.765|66.569|65.831|64.722|63.782|63.287|62.989|62.946|63.198|63.332|63.465|63.624|63.887|63.84|63.701|63.623|63.573|63.284|62.909|62.549|62.728|62.776|62.618|62.371|61.194|60.295|60.369|59.893|59.12|58.212|56.954|55.303|54.649|52.953|51.802|51.871|52.089|50.632|49.7|49.253|49.753|49.797|
2022-02-13 16:33:13|russ2000_2_0059|ATHX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|18.928|18.928|18.928|18.928|18.928|18.928||18.928|18.928|18.9293|18.9293|18.9293|18.9293|18.9307|18.9307|23.5026|23.5026|23.5039|24.4873|29.398|29.5153|30.0528|53.0586|54.3819|56.8124|59.8909|70.6835|77.0461|77.2474|77.5153|77.7068|81.9067|83.0822|83.2857|83.7202|84.0907|84.5976|85.4984|86.6293|111.3166|113.0599|116.8838|122.0775|137.9585|138.5837|140.2373|144.2927|148.2762|151.7778|155.2667|159.7916|170.7701|197.0086|197.5857|201.9736|217.6115|226.2551|235.2302||
2022-02-13 16:33:15|russ2000_2_0060|ATKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4584|62.4584|62.4584|63.0888|63.4243|63.8147|63.3054|63.5192|46.5778|45.9721|47.0796|45.9805|46.2162|46.6768|46.9552|47.4786|47.1759|47.26|47.407|46.625|46.9827|46.1027|45.9972|45.3945|
2022-02-13 16:33:17|russ2000_2_0061|ATNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.0636|57.9953|58.2214|63.2759|63.6207|66.8888|66.9961|67.0457|77.2642|77.4694|81.5581|81.6253|81.6895|93.2867|93.3933|93.5127|109.3077|109.319||
2022-02-13 16:33:18|russ2000_2_0062|AUBN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.961|3.913|3.913|3.961|3.916|3.916|3.922|3.928|3.928|3.925|3.925|3.925|3.925|3.925|3.925|3.925|3.9246|3.9246|3.9246|3.9246|3.9076|3.9076|3.9014|3.8946|3.8946|3.8946|3.8946|3.8948|3.8948|3.8952|3.8953|3.8922|3.8819|3.8745|3.8509|3.8469|3.8429|3.8379|3.8216|3.795|3.7845|3.7829|3.7716|3.7438|3.7274|3.7163|3.6913|3.6818|3.6818|3.6778|3.674||3.6469|3.6441|3.6441|3.6431|3.6431|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6428|3.6429|3.6429|3.6429|3.643|3.6431|3.6431|3.6432|3.6433|3.6433|3.6433|3.6434|3.6434|3.6435|3.6435|3.6435|3.6435|3.6435|3.6435|3.6435|3.6436|3.6437|3.6437|3.6437|3.6438|3.6439|3.6439|3.5815|3.5718|3.5661|3.5661|3.5661|3.5662|3.5663|3.5663|3.5663|3.5459|3.5293|3.5205|
2022-02-13 16:33:21|russ2000_2_0063|AVEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9645||2.9904|3.0876|3.0935|3.5604|3.5913|4.2901|4.3185|4.3254|4.356|4.3642|4.3735|4.378|5.1848|5.2218|5.2219|5.1809|5.2262|5.2303|5.2249|5.2289|5.5008|5.5716|5.8177|5.8182|5.8182|7.586|7.5863|7.5863|11.0363|11.6833|11.8321|11.8325|11.8867|11.8995|12.1539|12.6485|13.9|16.0744|16.0744|16.082|16.0806|25.808|25.8083|26.8827|34.361|34.374|34.374||
2022-02-13 16:33:22|russ2000_2_0064|AVID|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||9.901|10.011|10.099|10.322|10.493|10.563|10.719|10.755|18.129|19.059|19.487|20.935|21.019|21.062|21.281|21.306|23.08|||23.2|23.338|24.966|24.5|24.394|24.394||||24.731|25.1867|25.3912|25.667|25.812|26.0113|26.039|26.085|26.085|26.085|26.085|27.268|27.783|29.823|29.823|31.063|31.6069|31.623|32.737|34.837|35.154|35.3037|41.6681|42.095|42.2396|42.3276|40.9934|41.095|41.2912|40.71|41.0638|41.094|37.0079|37.0621|37.0621||37.3239|37.3838|37.4884|37.486|37.6685|38.1011|38.1364|38.175|38.3505|38.5365|38.6055|38.605|38.723|38.8526|38.9252|||||39.082||39.1239|39.1625|39.294|39.4661|39.223|39.504|39.53|39.6342|39.8211|40.6252|40.727|40.8649|41.1298|41.1861|41.356|41.48|41.7903|41.8526|41.948|42.339|42.72|43.007|43.15|43.548|43.916|44.123|44.42|45.012|45.525|45.281||
2022-02-13 16:33:25|russ2000_2_0065|AVLR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.458|66.49|66.769|69.903|75.445|76.889|77.448|78.295|79.539|84.472|85.058|85.76|86.253|86.843||
2022-02-13 16:33:26|russ2000_2_0066|AVNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5143|46.536|46.536|46.6058|46.614|46.6149|46.6149|46.6701|46.6742|46.6818|46.6952|46.7917|46.835|46.9201|47.0145|47.2796|47.427|47.4443|47.5047|47.6535|47.72|47.7342|47.7559|47.8022|47.8331|47.9176|48.0598|48.0955|48.1287||
2022-02-13 16:33:27|russ2000_2_0067|AVRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.722|23.7589|23.8066|23.9542|24.0953|31.6066|31.6428|36.011|36.4321|36.4492|41.569|41.766|43.623|43.632||
2022-02-13 16:33:28|russ2000_2_0068|AVYA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.7941|109.7941|109.955|110.0128|110.6955|110.7177|110.8753|111.0334|100.506|82.6546|82.8643|83.2784|83.7814|84.6587|84.4109|84.1156|84.9279|
2022-02-13 16:33:29|russ2000_2_0069|AX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1993|33.1993|33.2765|32.7756|33.4992|33.5229|33.2353|33.0753|33.1061|33.0704|33.1064|33.1504|33.1504|33.1983|33.1983|32.1316|32.144|32.3311|32.6597|32.7582|33.1747|40.7399|40.891|40.9442|41.4073|41.7453|40.7438|45.6783|45.7206|46.0501|51.2527|51.2968|52.1991|54.9333|55.213|56.2098|56.7812|57.8076|59.054|60.087|61.1403|62.075|62.8165|63.0292|63.0607|63.2194|63.299|63.359|63.3904|63.5362|63.656|62.7206|62.5529|62.6881|62.8317|61.2077|61.2854|61.1288|61.2876|61.3384|59.6532|59.6126|59.2159|59.0728|59.2378|59.3179|59.4946|59.4986|
2022-02-13 16:33:31|russ2000_2_0070|AXGN|shares_outstanding|0|||||||||||||||3.7445|3.749|3.749|3.749|3.749|3.749|3.749|3.633|3.749|3.749|3.749|3.649|3.625|3.625|3.63|3.63|3.577|3.519|3.521|3.589|3.616|3.717|3.727|3.728|3.733|3.736|3.745|3.811|3.764|3.828|3.576|3.757|3.764|3.768|3.77|3.787|3.795|3.798|3.804|3.836|3.836|3.836|3.836|3.843|3.843||||3.945|3.87|3.86|3.876|3.876|3.89|3.8905|3.9045|3.9045|3.9157|3.9157|3.9224|3.9224|3.9409|3.9536|3.9574|3.9574|3.9664|3.9664|3.9664|3.9664|3.9793|3.9793|4.018|4.0283|4.0303|4.148|4.154|4.149|4.149|4.149|4.149|4.149|4.149|4.154|4.176|4.176|4.176|4.29|4.29|4.29||4.29|4.29|4.29|4.29|4.305|4.305|4.305|4.305|4.305|4.305|10.9498|11.0622|11.0624|11.104|11.1046|11.1226|11.1279|11.1399|17.3393|17.3396|17.446|17.4661|17.4664|19.4888|24.926|24.9324|29.8445|29.9846|30.0356|30.1281|30.209|33.0089|33.064|33.1847|33.3938|34.3503|34.6693|38.3109|38.6722|38.9009|39.1288|39.2523|39.4613|39.5898|39.7388|40.0225|40.1238|40.6188|40.8427|41.3371|41.5589||
2022-02-13 16:33:35|russ2000_2_0071|AXNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6386|27.8069|28.2011|28.4807|28.6339|34.111|34.5107|39.4624|39.7536|39.931|41.8271|46.091|46.2588||
2022-02-13 16:33:36|russ2000_2_0072|AXTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.069|16.069|16.1167|16.184|18.622|18.725|18.6589|18.9066|18.9478|21.9633|21.952|22.1922|22.3268|22.3616|22.383|22.4322|22.4431|22.4951|22.495|22.694|22.719|22.9313|22.957|23.032|23.047|23.119|23.119|23.154|23.017|22.974|22.977|23.007|23.121|23.247|29.011|29.8949|30.022|30.2879|30.358|30.395|30.435|30.45|30.5129|30.5129|30.664|30.67|30.88|30.971|31.024|31.543|31.877|31.973|32.088|32.14|32.222|32.322|32.352|32.378|32.471|32.654|32.607|32.612|32.605|32.605|32.665|32.771|32.837|32.661|32.631|32.388|32.548|32.341|32.391|32.559|33.032|38.581|38.655|38.891|39.413|39.438|39.511|39.538|39.985|39.996|40.205|40.22|40.632|40.827|40.889|41.135|41.967|42.276|42.48|42.657||
2022-02-13 16:33:39|russ2000_2_0073|AYX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.711|59.142|59.635|60.588|60.851|61.373|61.58|62.463|62.772|65.047|65.26|65.885|66.144|66.543|66.742|67.071|67.218|67.385||
2022-02-13 16:33:40|russ2000_2_0074|BATRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|49.4156|49.4338|49.4333|49.4632|49.4671|49.4671|50.9486|50.96|50.96|50.9645|50.9667|50.9985|51.0217|51.0539|51.1893|51.224|51.2243|51.2243|52.2526|52.2662|52.2677|52.2828||
2022-02-13 16:33:41|russ2000_2_0075|BATRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|49.4156|49.4338|49.4333|49.4632|49.4671|49.4671|50.9486|50.96|50.96|50.9645|50.9667|50.9985|51.0217|51.0539|51.1893|51.224|51.2243|51.2243|52.2526|52.2662|52.2677|52.2828||
2022-02-13 16:33:42|russ2000_2_0076|BBGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.723|24.723|24.723|24.723|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2743|24.2751|24.2751|24.2771|24.249|24.234|24.237|24.2801|24.4782|24.3726|24.3426|24.6955|24.3786|24.1508|23.9884|23.8545|23.8089|23.7791|23.7567|23.7376|23.7419||22.6338|22.6729|22.6708|22.6512|22.7075|22.6858|22.6853|22.6859|22.7687|22.801|22.7705|22.7964|22.8116|22.8106|22.8098|22.8079|22.8539|22.9163|22.9504|22.9481|23.1031|23.1138|23.112|23.1076|23.2452|23.2435|23.2416|23.2305|23.3184|23.3168|23.3519|28.8373|28.8381|28.7889|28.7871|28.8527|27.5039|27.5072|27.484|27.5711|27.8693|27.8767|27.5711|27.975|27.9977|28.0134|29.2861|29.3398|29.235|29.3398|29.263||
2022-02-13 16:33:44|russ2000_2_0077|BCBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2626|3.5894|3.5891|3.2625|3.589|3.7411|3.7411|3.7411|3.7419|3.7419|3.7165|3.7165|4.9992|5.0562|5.0057|5.0605|5.0081|4.7912|4.7663|4.7057|4.6382|4.5858|4.5858|4.5858||5.1837|4.6595|4.6595|4.6579|4.6633|4.6624|9.5632|9.3837|9.3976|9.2786|9.3837|9.5201|9.3456|8.8177|8.5432|8.4965|8.4727|8.374|8.3328|8.3318|8.3434|8.3714|8.387|8.3938|8.4101|8.4311|8.4416|11.2093|11.2219|11.2378|11.2541|11.2672|11.2896|11.3007|15.0317|15.0422|15.0555|15.7827|15.7827|15.8893|16.3985|16.4609|16.4772|17.5168|17.4067|17.0574|17.0812|17.1076|17.1213|17.0772|17.0357||
2022-02-13 16:33:46|russ2000_2_0078|BCML|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5498||||||||||||||||||||||||4.8758|||5.703|5.4932||||5.4724|7.497|||7.497|10.8693|10.8693|10.8693|10.8693|10.8916|12.0523|12.0616|12.4446|12.2298|11.8702|11.8331|11.2954|11.1875|10.6994|10.6855|10.6804|
2022-02-13 16:33:48|russ2000_2_0079|BFST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0374|7.0424|6.9167|6.9142||||11.5332|11.5332|11.5337|13.2133|13.3615|13.3615|13.2748|13.2794|13.068|20.6672|20.6672|20.6214|20.8048|20.7408|20.3835|20.4003|
2022-02-13 16:33:49|russ2000_2_0080|BGSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5988|5.6076|5.6081|6.5981|6.5981|7.2446|7.3795|7.388|7.3938|8.592|8.6685|8.6685|8.6693|8.7594|8.7594|8.7594|8.764|10.089|10.1579|10.2272|10.2299|10.2347|10.2421|10.3092|10.307|10.307|10.317|10.3284|10.3361|10.3433|10.4013||
2022-02-13 16:33:50|russ2000_2_0081|BH|shares_outstanding|0||||||||||||0.6445|0.6445|0.6445|0.6505|0.5453|0.5453|0.5453|0.6596|0.5566|0.5566|0.5453|0.612|0.6786|0.6771|0.6786|0.6261|0.689|0.6914|0.6901|0.6951|0.7023|0.7023|0.7132|0.65|0.6481|0.7167|0.7167|0.7389|0.7981|0.8323|0.8428|0.8511|0.8954|0.8756|0.8874|0.8908|0.9391|1.3728|1.3754|1.3823|1.3938||||1.4233|||1.4267|1.5374||||1.562||||1.5803|1.5751|1.5708||1.5619|1.5477|1.5478||1.5164|1.4986|1.4807||1.4516|1.456|1.4571||1.4688|1.4791|1.4805||1.4881|1.4966|1.5009||1.5031|1.5168|1.5154||1.5194|1.5327|1.5337||1.5293|1.5466|1.5405||1.5442|1.5501|1.5522|1.5503|1.5475|1.5474|1.5446|1.5444|1.5447|1.5448|1.3222|1.3223|1.3223|1.5443|1.3229|1.323|1.3231|1.3232|1.431|1.5884|1.5884|1.7209|1.5667|2.0656|2.0656|2.0656|2.0656|2.0667|2.0667|2.0669|2.0669|2.067|2.0672|2.0676|2.0676|2.0676|2.0676|2.0685|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|||
2022-02-13 16:33:53|russ2000_2_0082|BHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.1821|8.181|8.181|8.181|8.181|7.7445|7.7445|7.7445|7.7445|7.749|7.749|7.749|7.749|7.749|7.749|7.749|7.6984|7.6217|7.5483|7.5141|7.4388|7.3713|7.3713|7.3579|7.3289|7.303|7.2158|7.1945|7.1543|7.116|7.0459|7.0394|6.9827|6.9879|6.9836|6.9546|6.9288|6.9288|6.9257|6.9049|6.8849|6.8512|6.8598|6.8552|6.8568|6.8469|6.8417|6.8052|6.756|6.6757|6.5996|6.5593||6.458|6.4715|6.5029|8.2665|8.4937|8.4978|8.5605|8.6016|8.6436|8.6929|8.7507|8.7275|8.7353|8.7887|8.8175|8.8201|8.8383|8.8451|8.8599|8.8629|8.8745|8.8921|8.9034|8.9195|8.9391|8.9774|8.9924|9.0153|9.0165|9.0445|9.0837|9.1156|15.3847|15.4072|15.4319|15.4429|15.459|15.4963|15.5087|15.5232|15.5236|15.5443|15.5486|15.5581|15.5874|15.2139|14.9286|14.9159|14.95|14.9722|14.9866|15.001|
2022-02-13 16:33:56|russ2000_2_0083|BHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1291|25.3291|25.3929|25.3928|24.4642|24.0549|24.2575|28.471|28.4718|28.4618|26.2739|25.6465|26.0216|31.7659|31.9525|31.9508|32.1202|32.5173|32.5019|32.5237|32.5117|32.8413|32.8799|32.9004|32.8852|33.5109|33.528|36.5998|38.2748|43.4659|57.3112|63.9741||
2022-02-13 16:33:57|russ2000_2_0084|BHVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2306|35.9307|35.9307|36.0577|38.607|40.0943|40.2618|44.1975|44.283|51.5016|52.2177|52.3853|58.3879|59.5256|59.7078|60.4369|65.0665|65.2405|65.4733||
2022-02-13 16:33:58|russ2000_2_0085|BJ|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3079|135.4129|136.8384|137.317|138.9292|136.7728|137.2665|137.298|138.524|137.9429|137.263|137.192|137.2443|136.347|136.075||
2022-02-13 16:33:59|russ2000_2_0086|BL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.3311|51.278|51.2851|52.469|52.843|52.983|53.4422|53.837|54.643|54.6826|55.031|55.307|55.631|55.931|56.379|56.855|57.255|57.6821|58.038|58.402|58.642||
2022-02-13 16:34:00|russ2000_2_0087|BLBD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|14.375|14.375|14.375|20.6928|20.7878|20.8749|20.8848|20.992|21.45|22.5181|22.8136|23.5529|24.2339|23.7393|23.9143|23.9122|26.8983|27.2593|26.3516|26.4407|26.4605|26.4763|26.4764|27.0273|27.0484|27.0484|27.0554|27.1539|27.2044|27.2053|31.9679|
2022-02-13 16:34:01|russ2000_2_0088|BLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1|37.6818|37.6818|38.4802|38.3665|38.1741|37.8152|37.505|37.0465|35.5795|35.5869|35.6458|35.646|35.4934|34.5736|34.414|34.2943|33.952|33.4898|33.3263|33.1021|33.0538|33.0189|33.0614|32.9847|32.9254||
2022-02-13 16:34:03|russ2000_2_0089|BMCH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0644|26.1072|26.112|26.112|26.1268|26.1761|26.1761|26.1761|26.1894|26.1861|65.3|65.4|66.4|66.4|66.7|66.9|66.9|66.9|67.1|67.2|67.3|67.3|67.2|66.5|66.7|66.8|66.8|67|67.1|||||||
2022-02-13 16:34:03|russ2000_2_0090|BNED|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2|48.217|47.346|46.755|46.086|46.276|46.276|46.517|46.517|46.914|46.914|46.917|46.917|47.561|47.5607|47.563|47.6074|48.298|48.297|48.298|48.6331|49.064|51.379|51.379|51.587|51.976||
2022-02-13 16:34:04|russ2000_2_0091|BOCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8773|||8.7299|8.6412|8.6325|7.8446|8.6612|8.6264|8.5065|8.2726|8.1104|8.0952|8.0513|7.9444|7.9325|7.9634|8.0074|8.1323|8.1383|8.1737|8.1927|8.5025|8.5028|8.5719|8.6186|8.6549|8.6579|8.7169|8.7297|8.9268|8.847|8.9077|8.9089|8.7844|8.7574|8.7077|8.7115|8.7115|8.7285|8.7115|8.7115|8.7115|8.7115|15.9115|16.9915|16.9915|16.9915|16.9915|16.9915|16.9915|16.9915|16.5055|16.2651|16.1207|15.972|15.309|14.9898|14.4623|13.977|13.5523|13.2938|13.2938|13.2948|13.337|13.339|13.3739|13.3852|13.4416|13.4394|13.4394|13.4404|13.5167|16.2602|16.2646|16.2716|16.3154|16.3179|16.3299|16.3335|18.2133|18.2139|18.2116|18.1372|16.7963|16.7387|16.792||||||
2022-02-13 16:34:05|russ2000_2_0092|BOLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:05|russ2000_2_0093|BOMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0556|6.8974|6.8974|6.8974|14.0108|14.3627|14.3627|18.1844|21.9503|22.0636|22.0849|22.2389|22.6749|23.3719|23.5107|23.5107|27.2311|27.2311|27.2311|27.2311|29.5761|29.5761||
2022-02-13 16:34:06|russ2000_2_0094|BPMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.832|26.6919|26.8956|27.0656|27.1416|27.2274|27.2939|33.1234|33.2494|39.0802|39.179|43.5775|43.8212|43.8838|43.9453|44.037|44.1715|49.0596|49.1754|49.2722|54.1685|54.2845|55.5144|57.7935|58.2774|58.5546|58.8147||
2022-02-13 16:34:07|russ2000_2_0095|BPRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7004|4.7532|4.821|6.548|6.5512|6.5999|6.6412|6.6472|6.6555|6.736|6.7439|6.7508|6.7614|6.7709|6.7744|6.7791|6.7898|6.8044|6.7898|6.5892||
2022-02-13 16:34:08|russ2000_2_0096|BRG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5566|5.5566|5.5566|8.5921|13.2071|19.5551|19.5551|19.5557|19.5643|19.5655|19.5664|19.5675|24.1909|24.192|24.1931|24.295|23.8099|23.7356|23.7487|23.3988|22.9377|22.3709|22.4587|23.4992|24.0921|24.6822|24.666|22.0976|25.187|28.9385|26.1974||
2022-02-13 16:34:10|russ2000_2_0097|BRT|shares_outstanding|0|||||1.505|1.643|2.078|2.078|2.078|2.07|2.07|2.07|2.07|3.192|3.191|4.855|4.953|4.953|5.125|5.042|5.763|7.203|7.28|7.328|7.334|7.35|7.461|7.36|7.375|7.375|7.538|7.347|7.347|7.347|7.346|7.347|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.707|7.747|8.722|8.601|8.512|8.386|8.368|8.129|8.068|8.028|7.165|7.165|7.165|7.165|7.165|7.165|7.165|7.1653|7.175|7.18|7.18|7.331|7.331|7.38|7.382|7.39|7.39|7.459|7.46|7.526|7.502|7.57|7.65|7.595|7.595|7.658|7.675|7.695|7.721|7.785|7.823|7.853|7.894|10.866|11.0908|11.1758|11.086|11.313|11.548|11.77|11.505|11.7025|11.6445|12.711|12.711|13.71|13.718|13.688|13.688|13.563|13.579|13.579|13.572|13.449|13.473|13.473|13.473|13.473|13.535|13.535|13.535|13.535|13.535|13.655|13.655|13.31|13.428|13.428|13.428|13.248|13.306|13.24|13.232|13.306|14.0406|13.336|14.0224|14.0224|14.2808|14.41|15.048|15.038|15.175|15.172|15.227|15.638|16.432|16.432|16.432|16.432|16.82|17.23|17.289||
2022-02-13 16:34:14|russ2000_2_0098|BRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.3368|81.3649|81.2024|81.8792|80.9733|80.9974|79.543|79.751|79.8709|79.8924|79.9293|80.471|80.471|80.0071||
2022-02-13 16:34:15|russ2000_2_0099|BSET|shares_outstanding|2||||15.894|15.894|15.894|15.57|15.574|15.57|15.628|15.639|15.639|15.729|15.729|15.729|15.729|15.729|15.729|15.518|15.518|15.518|15.586|15.586|15.586|15.453|15.456|15.18|15.082|14.773|14.535|14.458|14.45|14.46|14.436|14.389|14.413|14.419|14.419|14.419|14.42|14.448|14.448|14.448|14.448|14.316|14.188|14.0868|14.087|14.088|14.082|13.659|13.615|13.338|13.431|13.0756|13.076|13.018|13.018|13.051|13.054|13.076|12.961|12.755|12.671|12.517|12.261|11.907|11.8451|11.7728|11.7729|11.7648|11.731|11.7351|11.7252|11.7272|11.7435|11.7548|11.7206|11.6606|11.643|11.6021|11.5897|11.5999|11.6974|11.6818|11.6882|11.736|11.7536|11.7926|11.7926|11.8045|11.8249|11.7921|11.7971|11.8037|11.826|11.8031|11.8063|11.8066|11.811|11.6385|11.5213|11.4282|11.3812||11.4446|11.4547|11.4653|11.506|11.559|11.559|11.5686|11.5507|11.4366|11.3423|11.2664|11.2062|10.892|10.8368|10.8492|10.855|10.9246|10.8593|10.8446|10.6311|10.4952|10.4934|10.7558|10.8683|10.9339|10.916|10.8926|10.9049|10.8011|10.7229|10.7201|10.7246|10.7353|10.738|10.7553|10.7359|10.6384|10.5276|10.5196|10.4098|10.1157|10.1163|10.0346|9.9954|9.9765|9.9428|9.9135|9.8524|9.7558|9.7686||
2022-02-13 16:34:18|russ2000_2_0100|BSIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|120.5357|120.5368|120.5368|120.5583|120.8541|120.1578|120.1578|114.1578|114.7204|109.7204|109.7204|109.7204|110.5091|108.8901|106.337|105.16|91.8693|91.5923|88.7767|85.8864|82.4828|80.0997|80.1174|79.388|79.3548|79.3875|79.8194|44.5791|
2022-02-13 16:34:20|russ2000_2_0101|BSVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|10.1875|10.1875|10.1875|10.0575|10.0575|9.2644|9.2263|9.2417|9.0448|9.0493|9.0506|9.07|9.0714|
2022-02-13 16:34:21|russ2000_2_0102|BW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7748|10.7436|10.2502|9.5738|9.3162|8.6433|8.6439|8.6565|8.6642|8.8351|8.8383|8.9016|16.866|16.8681|16.879|16.8862|16.888|46.341|45.758|46.407|48.693|52.0063|54.452|85.664|85.7291|86.244||
2022-02-13 16:34:22|russ2000_2_0103|BWB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0594|30.0594|30.0594|30.0973|30.0977|28.9867|28.7812|28.9736|28.8074|28.8376|28.7108|28.1435|28.1329|28.1628|28.0668|28.2066|
2022-02-13 16:34:23|russ2000_2_0104|BWFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5942|6.5935|6.56|7.1855|7.2433|7.2407|7.2524|7.5163|7.5308|7.5445|7.5625|7.6207|7.6387|7.6738|7.706|7.7514|7.8318|7.8417|7.843|7.8423|7.8735|7.8411|7.8411|7.8688|7.8714|7.8875|7.8965|7.9193|7.9086|7.8951|7.8428|7.8032|
2022-02-13 16:34:25|russ2000_2_0105|BXC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4128|3.4139|3.4188|3.4327|3.4653|3.4822|3.4922|3.5006|3.5291|3.5291|3.5335|3.5956|3.6362|3.6609|3.659||3.7092|3.6538|3.6465|3.6383|3.6894|3.6973|3.6961|3.6935|3.7555|3.3243|6.1812|6.2013|6.3703|6.3699|6.3707|6.3664|8.6613|8.6571|8.6584|8.6545|8.7603|8.8898|8.8748|8.8749|8.9416|8.9521|8.945|8.9438|9.0054|9.0313|9.0313|9.0313|9.0098|9.0982|9.0982|9.1009|9.2099|9.2195|9.2887|9.2938|9.3429|9.365|9.365|9.3658|9.3666|9.4614|9.4615|9.4628|9.468|9.7237|9.7067||
2022-02-13 16:34:27|russ2000_2_0106|BXG|shares_outstanding|0||||||13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|15.504|13.495|20.336|19.242|19.23|19.242|19.292|19.273|19.314|19.314|19.331|19.38|19.338|19.364|19.339|19.339|19.338|19.366|19.366|19.366|19.366|19.366|19.366|19.38|19.39|18.653|19.405|20.702|18.693|19.44|19.442|19.445|20.453|19.5138||||20.5411||||20.6019||||20.4084||||23.2866||22.7042||24.3181|24.1951|24.1901||24.196|24.3036|24.3036||24.3858|24.5266||24.5881|24.6131|24.9468||25.5696|26.3169|26.3417||30.3173|30.3877|30.3877||30.5127|30.5484|30.5659||30.984|31.1995|31.2015|31.6057|31.606|32.6051|32.4976||32.4772|31.24|31.24|31.343|31.343|31.32|31.327|31.343|31.327|31.394|31.327|31.288|31.288|31.347|31.349|31.385|31.7016||||||||||||||||||74.7345|74.7345|74.7345|74.7345|74.7345|74.4459|74.4459|74.4459|74.4459|74.3627|72.4843|72.4843|||||||
2022-02-13 16:34:28|russ2000_2_0107|BXMT|shares_outstanding|0|||||0.0959|0.0932|0.0941|0.0982|0.1565|0.1565|0.1573|0.1593|0.1593|0.1604|0.1617|0.1672|0.1672|0.1672|0.1738|0.1769|0.1765|0.1765|0.1655|0.1661|0.1661|0.1661|0.3022|0.3022|0.3025|0.3025|0.3029|0.3032|0.3032|0.3034|0.3036|0.3037|0.3038|0.3039|0.3039|0.3043|0.3048|0.3048|0.3048|0.3048|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3046|0.3046|0.3046|0.3046|0.3052|0.6076|0.6076|0.6071|0.6071|0.61|0.61|0.61||0.7439|0.6877|0.6529||0.6526|0.6242|0.6242|0.6242|0.6184|0.6105|0.597|0.5426|0.5409|0.6518|0.6509|0.6502|0.6636|0.83|1.505|1.4769|1.5108|1.5118|1.5158|1.5274|1.5326|1.5339|1.5397|1.7414|1.746|1.7509|1.7509|1.759|2.1694|2.2107|2.209|2.1847|2.2063|2.2053|2.2046|2.1875|2.19|2.1966|2.1963|2.195|2.2563|2.2455|2.2455|2.2455|2.2246|2.3053|2.2516|2.9267|2.927|28.802|28.802|29.502|39.277|48.479|57.68|58.2699|58.4511|93.23|93.2129|93.7023|93.9124|93.9127|93.9129|94.5403|94.8183|94.8276|94.828|107.8839|108.1941|111.4419|119.6692|123.4357|125.6666|134.2883|134.2886|135.0037|135.355|146.1967|146.1973|146.78|147.0311|147.0158|157.0157|168.1798|
2022-02-13 16:34:32|russ2000_2_0108|BY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2469|29.3054|29.3173|29.404|36.219|36.2796|36.3432|36.3981|38.1152|38.1691|38.2565|38.383|38.3882|38.5689|38.6181|38.6419|38.095|37.6901|37.7139|
2022-02-13 16:34:33|russ2000_2_0109|CADE|shares_outstanding|0|||||17.112|17.112|17.112|17.112|17.232|17.232|17.232|17.232|17.232|17.232|17.232|21.476|21.476|21.476|21.352|21.436|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.432|21.428|21.428|21.428|21.428|21.424|21.424|21.436|21.436|21.436|29.932|29.992|30.676|31.452|31.456|31.496|31.532|31.536|31.556|31.66|35.056|35.088|35.876|41.994|42.46|42.066|42.092|42.026|44.442|44.46|44.51|44.542|44.674|44.688|44.662|53.833|55.958|57.239|57.19|57.198|56.3|55.7256|55.7256|84.0433|83.5481|83.5481|81.3644|81.2258|81.1938|80.2188|78.3081|77.6807|77.4324|78.4074|77.96|77.9266|77.3824|76.8346|76.5114|78.0379|78.2562|78.289|78.2739|79.2373|79.2071|79.0977|79.1216|79.1096|82.1991|82.1575|82.2379|82.2993|82.365|82.3778|83.1035|83.1092|83.33|83.3564|83.446|83.4503|83.4621|83.4817|83.4817|83.4817|83.4817|83.489|83.489|83.4838|94.4362|94.4364|94.4407|94.5499|95.1744|95.1908|95.2116|95.2317|96.0047|96.0461|96.065|96.2549|96.5445|96.7555|93.97|94.1627|94.4386|94.5461|94.0747|93.6967|92.3444|91.0227|90.3299|83.625|99.6368|98.7005|98.5255|99.7973|99.0669|100.6518|104.7759|104.5228|102.6325|102.5663|102.5585|102.5615|102.6248|108.6146|106.8533||
2022-02-13 16:34:37|russ2000_2_0110|CAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1089|17.1458|17.145|17.145|17.145|17.1419|17.9208||17.9208|17.9174|17.9172|17.9172|17.9172|17.9142|17.914|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|22.0525|22.1437|22.1793|22.2393|22.2407|22.2423|21.3759|20.7828|20.7883|21.1425|21.2017|20.2222|20.1327|19.4289|19.318|19.0575|19.0572|19.1927|19.2466|19.2681|20.3906|20.4925|19.3064|19.3062|18.7645|18.2077|17.4196|17.4258|17.4791|17.5065|17.5535|||||||
2022-02-13 16:34:37|russ2000_2_0111|CAL|shares_outstanding|1||||49.2033|46.0295|45.8362|45.4023|45.4023|45.1236|44.755|42.9635|43.4221|42.3027|41.2328|40.5045|40.5045|40.5045|40.5045|40.2348|39.2412|39.5559|39.0367|39.0142|39.1581|39.2075|38.9962|39.3649|39.2997|39.2233|38.985|38.8097|38.8052|38.7872|38.7782|38.8749|38.9131|38.9131|38.94|38.9288|38.9288|39.2412|39.2929|39.4435|39.6054|40.2572|40.3157|40.3831|40.3921|40.3785|39.5842|39.5775|40.3448|39.6338|39.6585|40.4145|40.4325|40.572|40.5472|40.545|40.6102|40.6125|40.6035|40.6598|40.878|41.0422|41.0602|41.0805|41.0917|40.986|40.572|39.7418|39.2867|39.2511|39.3041|39.2959|39.3381|39.6303|39.6968|39.6968|39.7868|40.0985|40.4875|40.5923|40.6723|40.6914|40.8851|40.9256|41.044|41.2305|41.4276|41.4912|41.5872|42.8314|42.9191|43.1019|43.2903|44.1643|44.2264|44.2443|41.8327|42.3246|42.3288|42.3225|41.57|42.8975|42.8633|42.8716|42.8919|43.4029|43.8571|43.8668|43.9113|44.507|41.9714|41.9849|41.9707|42.8591|42.8655|42.8928|42.8964|43.2466|43.1951|43.1768|43.3958|43.6618|43.7056|43.7606|43.752|43.8|43.7118|43.6972|43.6602|43.3963|42.92|42.9435|42.9632|42.9904|42.9659|42.9791|43.0317|43.1903|43.1993|42.8775|41.8866|42.2476|40.7153|40.5349|40.0314|38.7722|37.9122|37.9442|37.9662|38.2825|38.2681|38.2575||
2022-02-13 16:34:41|russ2000_2_0112|CARG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.0908|106.1109|106.1281|109.3849|109.9632|110.4303|111.0729|111.447|111.8147|112.1343|112.4963|112.8378|113.0931|113.3868|116.9065|117.2073|117.4747||
2022-02-13 16:34:42|russ2000_2_0113|CARO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:42|russ2000_2_0114|CARS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.5897|71.5884|71.6254|71.6276|71.8646|69.896|68.926|68.262|67.455|66.672|66.6776|66.764|66.961|67.2|67.206|67.387|68.531|68.964|69.025||
2022-02-13 16:34:43|russ2000_2_0115|CASA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.043|81.801|86.223|84.847|82.961|83.734|84.028|84.204|83.838|83.015|84.856|83.524|83.607|84.78|85.394|85.956||
2022-02-13 16:34:44|russ2000_2_0116|CASI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0904|1.0904|1.0908|1.0965|1.1075|1.1118|1.114|1.1247|1.114|1.1791|1.193|1.1952|1.1979|1.3369|1.3149|1.3779|1.5252|1.5397|1.514|1.6552|1.6611|1.6611|1.9798|1.993|1.993|1.9934|2.1951|2.2199|2.8771|2.9585||3.3612|3.3685|3.3685|3.8866|4.529|4.5291|4.552|4.5665|6.7319|6.6626|6.7421|7.7127|7.7174|7.7363|7.7363|7.7125|7.7156|7.9529|8.0549|7.9753|8.0549|8.0592|8.0596|8.061|8.7001|9.6301|11.5179|11.5176|11.5786|11.6372|12.2376|12.2376|12.2388|22.5829|22.5829|22.5034|27.023|27.023|27.0404|27.0404|27.0404|27.0404|32.4458|32.4458|32.4458|32.4458|32.4458|32.4458|42.5833|47.4894|49.4577|60.1966|60.1966|60.1966|60.1966|69.8221|79.6419|86.5095|93.4009|95.2873|95.7171|95.7171|96.3391|97.7717|100.9148|100.9288|123.9438|123.9438|139.7975|139.7975|139.7975||
2022-02-13 16:34:47|russ2000_2_0117|CATC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8485||||3.7684||||3.7486|||||||||||||||||3.8558|3.8806|3.8821|3.8849|3.9102|3.9394|3.9394|3.9405|3.96|||4.0002||||4.0369|4.0709||4.0822|4.0822|4.1007|4.1043|4.1057|4.1071|4.1236|4.8502|4.85|5.4009|5.418|6.9277|6.9283|6.9267|6.9602|6.9656|6.9659|6.9682|
2022-02-13 16:34:49|russ2000_2_0118|CBAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0645|10.0645|10.0648|14.6848|14.6961|15.2493|15.259|23.447|23.447|23.447|23.447|23.447|23.447|28.7525|28.7525|43.8467|44.4088|58.7136|58.9599|59.4391|59.4565|68.694|68.701|68.701|68.8825|68.8825|68.8871|68.8871|68.9461|68.9461|68.9979|69.044||
2022-02-13 16:34:50|russ2000_2_0119|CBFV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3694|2.4461|2.4461|2.4461|2.3697|2.3697|2.3697|2.3697|2.3463|2.3463|2.3463|2.3463|2.3517||||||||||||||||||||||||||||||||||2.6414|2.6414|4.0715|4.0715|4.0715|4.0715|4.081|4.081|4.081|4.081|4.0866|4.088|4.088|4.088|4.096|4.0965|5.4143|5.4143|5.4323|5.4333|5.4335|5.4335|5.4638|5.3937|5.3937|5.3987|5.4344|5.4344|5.4344|5.3304|5.2607|
2022-02-13 16:34:52|russ2000_2_0120|CBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1821|0.1821|0.1822|0.1823|0.1948|0.195|0.1953|0.2371|0.2373|0.2378|0.2378|0.2378|0.2378|0.2408|0.2688|0.27|0.2724|0.2727|0.275|0.2768|0.3178|0.3179|0.3179|0.3181|0.3184|0.3201|0.3201|0.3202|0.3204|0.3206|0.3211|0.3218|0.3218|0.3218|0.3218|0.3226|0.323|0.7608|0.762|0.762|0.7669|0.7957|0.8018|1|4.3106|4.3106|6.0812|11.9351|11.9427|11.9427|11.9545|11.9741|12.0085|12.03|12.0408|17.4193|22.0507|22.0829|22.0978|31.331|31.3497|31.3926||
2022-02-13 16:34:54|russ2000_2_0121|CBLK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:55|russ2000_2_0122|CBMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1009|1.1247|1.1247|1.2168||1.2655|1.2781|1.4344|1.4038|1.4586|1.4797|1.4815|1.4865|1.5078|1.5187|1.5409|1.5459|1.5635|1.5654|1.5669|1.5689|5.7042|5.726|6.3238|7.3828|7.5808|9.0741|9.9356|10.9903|11.514|11.6107|11.6569|11.7116|12.0012|14.0992|14.2406|14.2814|14.286|14.1663|14.0912|15.1888|16.9894|16.9425|18.5325|18.1193|19.1272|19.2459|19.2722|19.3044|19.3717|19.4263|||||||
2022-02-13 16:34:55|russ2000_2_0123|CBNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1614|13.191|13.6725|13.7126|13.7187|13.7825|13.8948|13.8167|13.8182|13.6822|13.7535|13.7592|13.7716|13.8019|13.9623|
2022-02-13 16:34:57|russ2000_2_0124|CBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0458|24.8332|24.8332|24.8586|24.8586|24.9074|24.9185|24.9227|24.9227|24.9797|24.746|24.7546|24.7129|24.6128|24.4425|24.4504|24.4196|24.488|
2022-02-13 16:34:58|russ2000_2_0125|CCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4033|11.8865|11.8932|11.9027|11.9082|11.9121|11.9139|11.9294|11.9263|11.9302|11.9543|11.9886|12.0077|12.0121|12.8753|
2022-02-13 16:34:59|russ2000_2_0126|CDLX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5196|20.226|20.316|21.411|22.466|22.5695|22.8277|25.664|26.547|26.824|27.275|27.426|27.861|31.7698|33.023|33.154||
2022-02-13 16:35:00|russ2000_2_0127|CDMO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||0.4791|0.4791|0.4791|0.4791|0.5728|0.5728|0.5567|0.6109|0.5987|0.6127|0.6333|0.7785|0.7828|0.7906|0.8187|1.3871|1.8205|1.9057|1.9376|2.0963|2.182|2.2706|2.5017|2.5889|2.706|2.7518|2.7528|2.7797|2.8568|2.93|3.142|3.1507|3.1507|3.3685|3.4155|3.4172|3.7316|4.0362|4.0095|4.0362|4.0384|4.0728|4.2695|4.371|4.734|4.7438|5.0091|5.1252|5.5294|5.5406|5.6032|6.4619|6.4632|6.4632|6.4632|6.4632|6.4632|6.4632|6.4632|6.5054|6.7705|6.9814|7.2719|7.585|7.9693|8.4601|9.5448|9.9767|10.2499|11.8054|13.3066|14.4888|14.8826|17.6157|19.1101|20.5384|21.9295|22.8927|25.2076|25.553|25.6023|26.0001|26.3206|27.6209|28.712|32.2606|33.1759|33.8472|34.4938|35.9664|38.724|44.014|45.0942|45.1726|45.2572|55.6892|55.9903|56.0635|56.0723|56.1357|56.238|56.338|56.479|56.483|56.601|56.7225|60.827|61.069|61.341|61.552||
2022-02-13 16:35:04|russ2000_2_0128|CDNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5706|11.7927|11.804|11.8168|11.8388|11.8925|11.9024|11.9775|18.9251|21.2263|21.2784|21.3583|21.421|22.5638|28.825|35.2408|35.9755|38.7841|41.385|41.9125|42.3064|42.4211|42.4984|43.0195|48.8623|49.1323|49.4412|51.9391|52.5528|52.7767||
2022-02-13 16:35:06|russ2000_2_0129|CDXC|shares_outstanding|0.093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3407|9.6101||9.6127|9.6127|9.6127|9.6127|9.6127|9.6127|20.037|20.0537|21.3967|21.0634|21.9062|24.87|29.4015|30.3748|30.8148|30.88|32.0026|33.024|33.769|34.9497|34.853|35.383|35.4928|35.6414|35.7623|35.7623|35.4302|35.4398|36.509|36.5528|37.4899|37.5432||39.7882|45.5719|53.8376|54.681|54.8665|55.0554|55.1025|55.321|55.5143|59.5659|59.5774|59.7879|59.8529|61.6244|61.7877|67.702|67.9325|68.1965|68.2915||
2022-02-13 16:35:08|russ2000_2_0130|CDXS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0836|34.1987|34.2242|34.829|35.573|35.9051|35.9481|35.996|36.1145|37.0578|37.5521|37.692|38.0097|38.0886|38.1055|38.351|38.661|38.86|39.51|39.563|39.868|40.254|40.3|40.343|40.788|41.171|41.218|41.2552|41.841|48.324|48.343|48.3648|48.925|53.508|53.935|54.065|54.5409|57.94|58.386|58.877|59.017|59.125|59.2318|64.283|64.4879|64.623|64.833||
2022-02-13 16:35:09|russ2000_2_0131|CDZI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6821||||0.776|||0.9665||||1.3228||||1.3747||||1.4121|1.4143|1.4194||1.4284|1.4342|1.4418||1.4492|1.4555|1.4562||||||||6.6127|10.3243|10.3515|10.9656|10.9656|11.3305|11.3304|11.3304|11.4004|11.5366|11.8863|11.9036|11.9036|11.9037|11.9582|11.9582|11.9582||12.5102|12.6002|12.6595|13.501|13.6778|13.6778|13.6778|13.6778|13.8274|13.8292|14.1929|15.4295|15.439|15.439|15.439|15.439|15.4528|15.4528|15.4528|16.1528|16.1722|16.1722|16.2029|17.6813|17.7193|17.7408|17.8617|17.876|17.9342|18.6771|19.015|21.7689|22.2057|22.4831|22.5304|22.9874|23.2165|24.4253|24.4534|24.6549|25.9401|26.9421|26.9961|28.4806|34.772|34.7971|35.4018|36.9024|38.343|40.6184|42.5084||
2022-02-13 16:35:12|russ2000_2_0132|CEIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9675|27.9733|28.0243|28.0033|27.8155|27.4378|27.611|27.2668|25.9008|25.9326|26.0292|26.0342|26.0342|34.0314|34.3712|34.4802|34.4802||
2022-02-13 16:35:14|russ2000_2_0133|CELC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.082|10.0875|10.1069|10.1193|10.1513|10.1864|10.2091|10.2203|10.2486|10.254|10.254|10.2893|10.2893|10.2998|12.2879|12.6549|14.9059||
2022-02-13 16:35:14|russ2000_2_0134|CELH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7652|7.3998||7.4375|7.5|7.65|12|18.4|18.4|18.5|18.5|18.5|||||||||||20.179||||||||38.3804|38.3804|38.6665|38.6665|39.9998|43.9052|45.3402|45.6791|45.7016|50.9569|51.0632|51.1249|57.0025|57.1984|57.3712|68.8753|68.9413|69.2793|69.5625|71.6516|72.2628|72.5857|74.4705|74.7459||
2022-02-13 16:35:16|russ2000_2_0135|CENT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.3|4.3|4.3|4.3|4.119|3.991|5.923|5.911|5.911|5.896|5.902|5.826|5.783|5.719|5.016|5.016|5.789|5.789|5.016|14.474|14.976|15.196|20.78|27.857||||29.287|26.485|23.266|20.993|18.486|18.5724|18.6397|18.3329|18.3345|18.4163|18.4329|18.4457|18.4461|18.4799|18.7765|18.9214|19.1226|19.3318|19.405|19.8221|19.9516|20.0411|20.1363|20.5917|20.7909|20.9494|20.9543||21.2045|23.3549|23.4266|23.6607|69.727|71.4814|71.7543|71.8285|71.7879|72.1541|71.8108|71.1276|70.3185|69.7834|69.2471|67.9624|64.5231|64.422|63.4702|61.6074|60.3064|56.4648|53.5996|50.5432|48.0373|48.2304|48.4062|48.6067|48.6684|49.1059|49.1396|49.19|49.3232|50.3789|50.4407|50.9769|50.3186|49.3371|49.5308|50.0229|50.1521|50.3547|50.8483|51.0693|51.2088|51.5602|51.7463|51.832|51.8417|51.969|52.1707|57.7507|57.8572|58.1842|57.8789|56.1647|55.4221|54.7798|54.6967|54.8054|55.1201|55.592|55.6748|55.231|55.1545|
2022-02-13 16:35:20|russ2000_2_0136|CFFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.863|3.864|3.867|3.634|3.647|3.644|3.644|3.644|3.591|3.5872|3.571|3.5566|3.5566|3.5227|3.5261|3.5315|3.5331|3.6418|3.6499|3.5858|3.6002|3.6074|3.6126|3.5859|3.5654|3.5487|3.5386|3.5564|3.1322|3.1357|3.1409|3.1532|3.1496|3.1502|3.1824|3.0928|3.0526|3.012|3.0221|3.0242|3.0282|3.0306|3.0399|3.0409|3.0437|3.0457|3.0677|3.0755|3.0898|3.0884|3.1181|3.1246|3.1324|3.1333|3.1785|3.1993|3.2144|3.2273|3.2598|3.2682|3.2914|3.3309|3.3888|3.404|3.4053|3.4027|3.4188|3.3939|3.3939|3.3911|3.4378|3.4511|3.4523|3.4587|3.4726|3.4859|3.4865|3.4871|3.4958|3.5023|3.5027|3.5034|3.4971|3.4768|3.4442|3.4233|3.4381|3.6487|3.6474|3.6479|3.6703|3.683|3.5919|3.5379|3.5456|
2022-02-13 16:35:23|russ2000_2_0137|CHCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|7.5969|7.5969|7.5969|7.7147|12.9111|12.9885|12.9885|13.1053|13.1212|18.0858|18.0858|18.1798|18.2|18.5338|18.6345|18.8628|19.4012|20.1777|21.4106|22.1253|22.7261|23.4075|23.8881|24.4171|24.6869|24.9823||
2022-02-13 16:35:24|russ2000_2_0138|CHMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.187||||4.1692||||4.1444||||4.1235||||4.1001||||4.0441|4.0439|4.0406|4.0406|4.0306|3.9789|4.0009|3.9697|3.9642|3.9456|3.8244|3.7786|3.7775|3.7648|3.7603|3.7392|3.7366|3.7247|3.7047|3.6808|3.6569|3.64|3.6245|3.5993|3.5991|3.5909|3.5701|3.5593|3.5357|3.5321|3.5098|3.52|3.5187|3.5234|3.5242|3.5109|3.5186|3.5238|3.5238|3.5228|3.5204|3.5269|3.5177|3.5129|3.5503|3.5656|4.5688|4.5676|4.5691|4.5752|4.568|4.5751|4.5814|4.5928|4.5961|4.5943|4.6024|4.6154|4.6188|4.6188|4.6291|4.6478|4.6555|4.6575|4.6684|4.6918|4.6986|4.7011|4.7122|4.7309|4.7361|4.739|4.751|4.824|4.8026|4.8054|4.8212|4.8359|4.8409|4.845|4.8574|4.8778|4.7801|4.8|4.6678|4.6618|4.661|4.6628|4.689|
2022-02-13 16:35:27|russ2000_2_0139|CHMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|7.5095|7.5095|7.5095|7.5095|7.5095|7.5095|7.519|7.519|7.519|7.5285|7.5253|7.5253|12.7003|12.7085|12.7215|12.7215|12.7215|15.8186|16.1896|16.6522|16.6582|16.8966|16.8966|16.6607|16.5276|17.0769|17.0769|17.0769|17.0932|17.1134|17.667||
2022-02-13 16:35:28|russ2000_2_0140|CHRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.083|29.083|29.083|29.5546|29.5862|29.6228|29.624|29.745|29.986|29.9858|30.077|30.228|30.519|33.408||
2022-02-13 16:35:29|russ2000_2_0141|CIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0111|8.1929|8.1929|12.2791|12.2791|12.4172|12.5178|12.5178|12.9823|21.2095|24.3822|24.3822|30.2574|30.2574|30.2621|36.0121|36.1321|36.1333|39.5441|39.5441|39.6358|39.6471|47.6471|54.591|53.1751|44.5113|43.3971|43.3971|43.3971|43.5544|43.5544||
2022-02-13 16:35:30|russ2000_2_0142|CISN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:31|russ2000_2_0143|CIVB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0515||||3.0515||||4.2634||||4.1628|4.1161|4.1051|4.0876|4.0876|4.0826|4.0826|4.0826|4.0826|4.0776|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0266|5.0266|5.8074|5.8074|5.8014|5.8014|5.8014|5.4713|5.4713|5.4713|5.4713|5.4343|5.3893|5.3893|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.8216|7.8436|7.8436|7.8436|7.8752|7.9074|8.2309|8.3435|10.1431|10.1692|10.1709|10.1985|10.2433|10.7889|15.3951|15.6035|15.6241|15.6331|15.4733|16.6875|16.064|16.053|15.9455|15.898|15.7505|15.4346|15.03|14.9542|
2022-02-13 16:35:34|russ2000_2_0144|CIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.145|16.145|16.145|16.145|16.145|16.145|16.147|16.145|16.1494|16.1827|15.9651|16.2047|15.1173|15.1033|15.1033|15.1033|15.1033|15.1033|15.1158|15.1158|15.1158|15.1248|15.1248|15.1248|15.1248|15.1568|15.1699|15.1789|15.1958|15.2175|15.2343|15.2343|15.2343|15.2483|15.2483|15.2483|15.2743|15.2853|15.2264|15.2264|12.3523|12.3613|12.3613|12.3613|12.3613|12.3703|12.3703|12.3703|12.3703|12.3753|12.3753|12.3703|12.3753|12.3861|12.3861|12.3861|12.3861|12.3921|12.3921|12.3921|12.3921|12.3971|12.3971|12.3921|12.3971|12.4041|12.4041|12.4041|12.4041|12.4111|12.4111|12.4111|12.4111|12.4191|12.4191|12.4111|12.4191|12.4261|12.4261|12.4261|12.4261|12.4356|12.4356|12.4356|12.4356|12.4431|12.4431|12.4431|12.4431|12.4512|12.4512|12.4431|12.4012|12.4057|12.4057||
2022-02-13 16:35:37|russ2000_2_0145|CJ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:37|russ2000_2_0146|CLAR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1013|9.2379|10.9766|11.071|11.0579|11.2156|11.5772|14.1429|15.3883|15.4955|15.6784|15.5801|15.5656|15.6271|15.6329|15.6474|15.6708|15.7227|15.7574|15.8976|16.5442|16.5623|16.6477|16.6617|16.662|16.662|16.8626|16.8666|16.8666|16.4438|17.1881|16.6878|17.1901|17.1901|17.1961|17.228|17.2431|17.2431||17.4439|17.4439|17.4439|17.4439|17.4439|17.5193|17.5193|17.4439|17.4439|21.8288|21.8351|21.8356|21.8356|21.8557|21.8607|21.8607|30.8174|31.0082|31.4924|31.9042|31.9072|32.0418|32.309|32.5952|32.6344|32.6876|32.8112|32.8494|32.8574|32.9086|32.9337|31.3417|30.9801|30.4287|30.1494|30.1494|30.1467|30.1464|30.1745|30.1745|30.1745|30.1745|29.9827|29.8802|29.8802|30.1163|29.8822|29.8919|29.8923|29.9508|31.051|31.228|31.314|31.4849|33.8||
2022-02-13 16:35:39|russ2000_2_0147|CLBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.8892|115.8892|115.8892|115.8892|115.6253|114.5364|113.7654|111.2074|115.0671|114.415|110.9398|108.9776|107.5061|106.2979|107.4425|
2022-02-13 16:35:40|russ2000_2_0148|CLDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.0641|131.2503|140.4922|145.327|147.5185|150.9975|153.2115|268.8186|274.1845|279.5947|287.1175|295.1678|295.3486|309.234|||||||
2022-02-13 16:35:41|russ2000_2_0149|CLNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.8868|127.8868|127.8868|127.8098|128.5133|128.5452|128.5387|128.5387|128.3664|128.5832|||||||
2022-02-13 16:35:41|russ2000_2_0150|CLPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8147|17.8147|17.8147|17.8147|17.8147|17.7688|16.0632|16.0632|16.0632|16.0632||
2022-02-13 16:35:42|russ2000_2_0151|CLSD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2511|19.5943|20.5458|24.573|25.3|25.3365|25.3424|25.3547|31.947|32.0242|32.0242|32.1192|36.7829|37.7461|41.1498|44.4134|44.8686|46.275|48.2274|51.8609|57.5787|59.0916|59.6265||
2022-02-13 16:35:43|russ2000_2_0152|CLUB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:43|russ2000_2_0153|CLXT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|27.6931|27.7188|27.9548|32.3361|32.4634|32.6489|32.6922|32.8597|32.8674|32.9513|32.9906|33.0405|33.2432|37.065|37.1632|37.2055|37.3017||
2022-02-13 16:35:44|russ2000_2_0154|CMRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3|60.3|60.3|60.3|60.3|60.3|67.8|67.8|67.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.9496|75.0992|75.2488|75.3984|75.548|75.6976|77.4574|90.4249|91.589|105.9904|107.035|108.206|109.3444|110.3794|111.4306|112.4642|113.5755|114.501|118.3326|119.1327|119.9322|120.7193|121.4945|122.1601|122.6731|123.0982|123.57||
2022-02-13 16:35:46|russ2000_2_0155|CNCE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2499|17.8996|18.0138|18.1863|18.2341|21.7015|21.8599|22.0638|22.1652|22.2092|22.2241|22.2393|22.317|22.5499|22.6161|22.7513|23.1404|23.3896|23.4146|23.4283|23.4376|23.7568|23.7963|23.8412|23.8651|29.6516|29.6781|29.818|31.8622|32.1738|32.1738|32.4068||
2022-02-13 16:35:48|russ2000_2_0156|CNNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.8581|70.8581|71.8576|71.8616|72.2237|72.2237|72.2237|72.0814|79.5168|79.1303|91.6562|91.6562|91.6513|91.655|89.1269|88.9129||
2022-02-13 16:35:49|russ2000_2_0157|CNST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7188|25.7844|25.8031|25.807|25.8194|25.8665|41.719|41.8221|47.5|||||||
2022-02-13 16:35:49|russ2000_2_0158|CNTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||3.19|3.19|4.279|9.279|10.79|10.79|10.79|10.79|11.79|15.862|15.862|15.862|15.862|15.862|15.862|15.862|15.481|15.862|15.058|14.705|14.66|14.66|14.574|14.477|14.4838|14.2008|14.0853|14.0213|13.8537|13.8174|13.7428||13.7288|13.7135|13.6514|13.5809|13.5403|13.6605|13.6605|13.6805|13.6819|13.6819|13.6819|13.6949|13.7549|13.7549|15.2479|22.3806|22.3806|22.9806|22.9806|23.0041|23.0511|23.0511|23.4511|23.6571|23.8641|23.8841|23.8841|23.8841|23.8841|23.8991|23.9106|23.8667|23.8094|23.8094|23.8612|23.8612|23.8748|23.8774|23.8774|23.8774|23.8774|24.1174|24.1174|23.9932|24.1281|24.1281|24.3778|24.3778|24.3811|24.3811|24.3811|24.3811|24.3811|24.3973|24.4043|24.4141|24.4311|24.4346|24.4446|24.4516|24.46|24.4686|24.4723|29.3598|29.3628|29.399|29.434|29.4392|29.4392|29.4482|29.4703|29.5003|29.576|29.576|29.576|29.576|29.576|29.5838|29.6088||
2022-02-13 16:35:53|russ2000_2_0159|CNXN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3748|23.1304|23.1859|23.3958|23.426|23.462|23.466|23.639|23.684|24.075|24.364|24.416|24.42|24.519|24.456|24.543|24.555|24.559|24.554|24.635|24.66|24.7756|24.763|24.98|25.0076|25.0451|25.05|25.1|25.1357|25.224|25.224|25.622|25.2593|25.323|26.057|26.51|26.8018|26.8243|26.85|26.925|26.836|26.858|27.0692||27.0127|26.87|27.354|26.848|27.375|27.398|27.398|26.653|26.673|26.541|26.309|26.365|26.4011|26.4515|26.5108|25.887|26.1184|26.1598|26.1695|26.2|26.2058|26.2241|26.3029|26.343|26.3506|26.411|26.4445|26.498|26.5009|26.5337|26.5593|26.609|26.7497|26.7845|26.8156|26.853|26.7365|26.703|26.73|26.396|26.356|26.318|26.317|26.344|26.101|26.119|26.142|26.17|26.175|26.1872|26.205|26.252|
2022-02-13 16:35:56|russ2000_2_0160|COLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.0377|142.5134|143.4591|147.8618|148.235|149.1328|191.6345|191.7507|191.7999|200.266|203.6157|203.6796|251.7026|252.5195|261.0151|266.769||
2022-02-13 16:35:57|russ2000_2_0161|COLL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7079|20.6878|20.6878|20.7394|23.5131|23.5281|23.589|29.3641|29.4586|29.5654|30.7651|32.7707|33.0276|33.1799|33.245|33.2656|33.3851|33.4166|33.5239|33.6788|34.306|34.4943|34.5771|34.6121|35.2038|35.5239|34.7972||
2022-02-13 16:35:58|russ2000_2_0162|COOP|shares_outstanding|0|||||5.7858|5.7858|5.7858|5.7858|6.1933|6.1933|6.1933|6.2802|6.2725|6.2762|6.2762|6.2852|6.2818|6.2818|6.2886|6.3147|6.3147|6.3147|6.3421|6.3538|6.3538|6.374|64.0536|6.4265|6.4311|6.452|6.4611|6.475|6.5077|6.537|7.8159|7.8402|7.8839|8.3352|8.3487|8.4871|11.134|11.1617|11.1716|11.2557|11.2861|11.3009|11.3119|11.6079|11.6413|12.1039|12.3444|12.3512|13.4879|13.5027|13.5154|23.628||||21.4817||||49.4989|||||46.5271|45.9061|45.9398||49.65|74.7867|74.4909||80.9475|82.1163|80.3061|78.2877|78.984|78.3249|75.4446|72.3662|73.0746|73.2124|73.2563|73.2704|73.1033|73.2915|82.2255|82.6876|80.0622|80.2904|78.7681|74.0859|74.0337|72.5484|72.3933|74.0461|88.2353|142.1127||||||||||||142.1127||||||16.7629|16.7629|16.7629|16.8201|16.8201|16.841|16.8619|16.8619|16.8619|16.8619|17.1806|17.1806|17.1806|17.1806|17.1983|17.1983|17.1983|17.1983|17.2261|17.2261|17.2261|17.2261|18.0553|7.5656|90.8|91|91.1|91.1|91.118|92|92|90.9|89.5|86.1|86.1353|75.1||
2022-02-13 16:36:01|russ2000_2_0163|CPLG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|59.5764|59.6|59.5|59.2|57.7|57.3|57.2|58.1|58.2|58.1604|58.161|58.6|58.5|58.4||
2022-02-13 16:36:02|russ2000_2_0164|CPRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5166|12.5276|12.5276|12.5276|12.5276|12.5672|12.5672|14.0604||14.1654|14.0654|14.0654|18.0384|18.0434|18.0434|19.3947|19.3947|21.6547|21.6547|21.6547|24.7014|24.7415|30.7415|34.7415|41.4207|41.4207|41.4707|53.9869|54.1329|54.1456|67.1694|67.1694|69.1191|82.0098|82.0968|82.6951|82.8506|82.8706|82.8706|82.8706|82.9723|82.9723|84.555|85.235|102.5495|102.5862|102.5993|102.6893|102.7393|102.8043|102.9293|103.041|103.397|103.4087|103.422|103.6482|103.7816|103.8046|103.162|103.1535||
2022-02-13 16:36:05|russ2000_2_0165|CRBP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8019|25.9383|26.0033|30.7456|37.6051|37.6051|37.6058|43.7482|43.9874|44.6817|50.1437|50.2205|50.223|55.6034|57.1399|57.1925|57.2375|57.2475|64.4552|64.6441|64.6729|64.6729|72.4904|80.6558|82.2074|98.8527|125.033|125.083|125.2309||
2022-02-13 16:36:06|russ2000_2_0166|CRD.B|shares_outstanding|0|||||25.961|25.961|25.961|54.558|25.961|25.961|25.973|52.048|26.024|26.109|26.135|52.315|26.145|26.157|26.249|52.513|26.256|26.288|26.298|35.115|26.307|52.798|52.865|52.93|53.042|53.091|53.1|53.288|53.451|53.463|53.403|53.553|53.687|53.765|53.553|53.829|53.865|53.97|53.993|54.018|54.076|53.807|53.285|52.517|52.231|52.283|52.132|51.766|51.195|51.111|50.622|50.622|49.963|49.557||49.363|49.37|51.24|50.445|50.445|50.4|50.4|50.4|50.4|48.448|48.469|48.471|48.452|48.452|48.541|48.541|48.541|48.546|48.623|48.623|48.623|48.623|48.724|48.724|48.724|48.724|48.724|48.844|48.878|48.883|48.977|48.986|48.991|49.349|49.481|50.432|50.454|50.4686|50.5949|50.6323|50.632|50.8878|50.889|51.2192|51.2488|51.8466|52.0526|52.052|52.052|52.464|52.464|52.697|52.699|53.479|53.492|52.699|53.783|54.257|54.258|54.413|54.025|54.303|54.673|54.689|54.565|54.752|54.905|55.099|55.187|55.223|55.396|55.037|55.227|55.241|55.491|55.642|55.986|56.217|55.9|55.758|55.941|54.977|55.046|55.147|55.335|53.652|53.625|53.147|53.281|53.029|53.033|53.155|53.357|53.301|53.152|53.012||
2022-02-13 16:36:09|russ2000_2_0167|CRNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.008|24.035|24.0605|24.115|24.1949|24.218|24.2631|24.587|32.882|32.921|33.0009|33.017|37.6796|38.62||
2022-02-13 16:36:10|russ2000_2_0168|CRVS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4069|20.9095|20.9119|20.9224|20.9345|20.9345|20.9439|21.0412|29.1835|29.1979|29.2821|29.3239|29.3269|29.3484|29.4054|27.9532|27.9532|28.0347|28.0599|28.3726|38.3096|42.4212|46.5469||
2022-02-13 16:36:11|russ2000_2_0169|CSTE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3662|||34.3652||||34.7393|34.8088|||35.1321||||35.2948||||34.3216|34.3216|||34.339|34.3487|||34.3632|34.3685|34.3952||34.3978|34.4011||34.4349|34.4373|34.4413||34.47||
2022-02-13 16:36:13|russ2000_2_0170|CSTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.191|11.2045|11.2183|11.2353|11.3465|11.7146|11.7734|11.9311|12.1251|17.7247|17.7651|17.5615|18.3434|18.3619|18.3078|18.3022|21.9478|21.9888|22.0899|22.1655|22.1658|22.1661|
2022-02-13 16:36:14|russ2000_2_0171|CSWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.583|15.583|15.659|15.713|15.712|15.661|15.846|15.846|15.907|15.917|15.877|15.719|15.286|15.134|15.039|15.024|15.025|15.125|14.744|14.719|14.769|15.652|15.651|15.734|15.776|15.83|
2022-02-13 16:36:15|russ2000_2_0172|CTMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9248|36.0332|36.0858|36.1873|36.3928|36.4902|36.7189|36.8393|37.0955|38.4786|38.9037|39.0118|44.9973|45.0832|45.1577|45.4038|45.4265|45.5231|45.9186|46.1901|46.2234|48.2518|65.0029|65.157|65.2491||
2022-02-13 16:36:17|russ2000_2_0173|CTSO|shares_outstanding|0.0525600362483|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0018|1.0105|1.0105|1.2204|1.3124|1.6608|2.4306|3.183|3.303|4.2448|4.7267|5.5831|6.5337|6.6929|7.0913|7.5937|7.7947|8.1185|8.4765|9.1579|9.1579|9.8056|9.8056|11.961|12.0295|12.428|23.2628|24.6784|24.6784|25.047|25.3657|25.4061|25.4101|25.4378|25.469|25.5528|28.1084|28.134|28.6913|29.9744|29.9831|31.4594|31.6518|32.243|32.249|32.3032|32.4238|36.1304|36.2112|43.1579|43.1757|43.2724|43.3149|43.369|43.4756||
2022-02-13 16:36:19|russ2000_2_0174|CUE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6406|20.1308|20.1308|20.1333|20.6975|20.7832|21.3136|22.97|26.5622|26.576|29.3032|30.2511|30.3514|30.4998|31.4702|31.632||
2022-02-13 16:36:20|russ2000_2_0175|CULP|shares_outstanding|1||||10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.787|10.567|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.85|10.859|10.861|10.87|10.87|10.883|11.043|11.055|11.174|11.177|11.205|11.205|11.205|11.205|11.207|11.209|11.265|11.29|11.303|11.339|11.352|12.609|12.65|12.687|12.7|13.007|12.995|12.995|12.995|12.079|12.04|11.32|11.216|11.2087|11.2087|11.2087|11.2112|11.2212|11.2212|11.2212|11.2212|11.3196|11.483|11.483|11.4867|11.5155|11.5155|11.5286|11.5286|11.5466|11.548|11.55|11.55|11.5508|11.5515|11.5587|11.5662|11.655|11.685|11.687|12.5545|12.5693|12.6345|12.6345|12.6345|12.648|12.648|12.6525|12.7675|12.7675|12.8475|12.8885|12.935|13.0518|13.0841|13.1989|13.2139|13.2645|13.1813|12.7668|12.6926|12.7028|12.656|12.2087|12.2249|12.2249|12.2414|12.25|12.25|12.25|12.2168|12.2185|12.2191|12.2191|12.3388|12.3503|12.2505|12.2655|12.307|12.3118|12.3148|12.3566|12.4412|12.4353|12.4503|12.4503|12.5222|12.492|12.3684|12.3912|12.405|12.412|12.3612|12.2849|12.2919|12.303|12.3084|12.3128|12.2781|12.2097||
2022-02-13 16:36:24|russ2000_2_0176|CURO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5614|45.5614|45.7706|45.993|46.4122|46.4313|46.2553|42.3472|41.1562|40.7794|40.8845|40.8851|41.3705|41.6238|41.6795|40.7371|41.6093|
2022-02-13 16:36:25|russ2000_2_0177|CUTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6931|10.709|10.7824|10.9572|11.2493|11.6282|11.8377|11.8377|12.3793|12.6358|12.7558|12.9394|13.5509|13.3231|12.691|12.7384|12.7441|12.7797|12.7797|13.2878|13.2878|13.3754|13.4107|13.4362|13.4407|13.5574|13.6074|13.6297|13.721|13.8571|13.8886|13.9484|14.0332|14.1247|14.1273|14.2335|14.6719|14.8124|14.1211|13.9318|14.1798|14.3112|14.3938|14.447|14.7159|14.2304|13.1362|12.9808|13.0766|13.1436|13.3888|13.7734|13.9092|14.0036|13.9064|13.478|13.6342|13.8243|13.8906|13.9689|14.0354|14.1423|14.1998|14.3156|14.5781|17.5677|17.6258|17.6792|17.8019|17.933|17.9515||
2022-02-13 16:36:27|russ2000_2_0178|CVCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2138|5.2198|5.2026|5.1674|5.1414|5.182|5.1771|5.1892|5.1465|5.14|5.1633|5.197|5.1979|5.251|5.2518|5.2548|5.2577|5.7819|5.8476|5.8736|5.8918|5.9235|5.9759|6.0338|6.0377|5.9725|5.9569|5.9996|5.9753|5.9823|6.0061|6.0193||7.6423|7.6648|7.6648|8.9498|9.0798|9.362|9.368|9.368|9.4915|9.5478|9.5478|9.5478|9.5913|9.5922|9.6058|9.5587|9.5594|9.6496|10.9136|10.9147|10.9251|10.9279|10.9794|10.9804|10.9894|10.9938|10.9935|10.9968|11.0262|11.0286|11.0819|12.1438|12.1986|12.2117|12.2122|13.6967|13.752|13.7856|13.7965|13.755|13.6809|13.489|13.3014|13.0524|12.4729|12.4946|12.5077|12.5098|12.5246|12.3291|11.9879|11.9167|
2022-02-13 16:36:30|russ2000_2_0179|CVIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:30|russ2000_2_0180|CVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8218|5.8218|5.8227||5.8217|5.8217|5.8217|5.533|5.7831|5.7663|5.6387|5.6298|5.6244|5.6164|5.5935|5.5935|5.5929|5.5975|5.5975|5.5952|5.5969|5.6024|5.6069|5.6047|5.6064|5.6064|5.6183|5.6193|5.621|5.6316|5.643|5.6504|5.6654|5.6692|5.6764|5.6741|5.6758|5.6986|5.7059|5.9912|5.7245|5.7416|5.8054|5.8066|5.8757|5.9054||5.9517|5.9736|6.0006|6.0201|6.0271|6.0475|6.0582|6.1046|6.1209|6.1501|6.1626|6.2092|6.2241|6.2553|6.2646|6.3071|6.3149|6.3603|6.6914|6.4329|7.3316|7.3568|7.4085|7.4419|7.4563|7.5113|7.5175|9.672|9.6787|9.6923|9.7039|9.7552|9.7631|9.7839|9.7947|9.8189|9.8396|9.8607|9.8718|9.9241|9.9307|9.9091|9.7948|9.756|9.7637|9.7876|9.7954|9.8209|9.8767|9.751|9.5922|9.472|
2022-02-13 16:36:33|russ2000_2_0181|CVNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.523|15.513|18.096|19.516|34.242|38.269|41.208|43.243|49.732|50.296|50.507|50.66|69.414|70.538|76.512|79.834|83.106|85.569||
2022-02-13 16:36:34|russ2000_2_0182|CVTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:34|russ2000_2_0183|CWBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2653|32.3209|32.3209|32.3209|32.3209|32.3375|33.1579|33.4325|34.8079|35.8577|35.8577|39.2958|39.4395|39.9561|42.4274|42.5388|42.5782|42.7227|42.8614|42.8614|43.0694|43.1414|45.6453|57.9634|61.1175|61.7883|62.2694|65.028||
2022-02-13 16:36:35|russ2000_2_0184|CWCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.65|4.65|4.65|4.65|5.876|5.876|5.876|5.876|6.18|6.18|6.18|6.18|6.112|6.18|6.18|6.18|6.1034|6.1034|7.7037|7.7125|7.7263|7.7659|7.7659|7.8744|7.8406|7.9629|7.9629|7.9747|7.9868|8.4799|8.5511|11.3402|11.374|11.4929|11.4977|11.4977|11.507|11.7221|11.7315|11.768|12.1818|12.3793|12.3884|12.3957|14.1329|14.3624|14.4992|14.5071|14.5075|14.5189|14.5199|14.5241||14.5319|14.5322|14.538|14.5419|14.5419|14.547|14.5499|14.5554|14.5589|14.5589|14.5611|14.5687|14.5795|14.5795|14.5821|14.593|14.6336|14.6425|14.6461|14.6862|14.6985|14.6985|14.7031|14.7159|14.7343|14.7406|14.7508|14.7812|14.7859|14.806|14.8187|14.8717|14.8895|14.8899|14.9017|14.9189|14.9593|14.9593|14.9643|14.9829|15.0098|15.0203|15.0276|15.0496|15.1145|15.1145|15.122|15.1437|15.2015|15.2024|15.2107||
2022-02-13 16:36:38|russ2000_2_0185|CWEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5112|22.5112|22.5112|22.5112|22.5112|34.5862|34.5862|34.5862|97.3705|97.3705|97.3705|97.3705|97.3705|97.3705|97.3705|97.8001|98.3156|99.3033|99.3033|99.9298|103.6679|107.6596|107.7739|107.9254|107.9254|146.5243|113.3425|113.9294|115.2012|116.0053|116.1585|116.3407|116.3592|116.3688||
2022-02-13 16:36:40|russ2000_2_0186|CWEN.A|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5112|22.5112|22.5112|22.5112|22.5112|34.5862|34.5862|34.5862|97.3705|97.3705|97.3705|97.3705|97.3705|97.3705|97.3705|97.8001|98.3156|99.3033|99.3033|99.9298|103.6679|107.6596|107.7739|107.9254|107.9254|146.5243|113.3425|113.9294|115.2012|116.0053|116.1585|116.3407|116.3592|116.3688||
2022-02-13 16:36:42|russ2000_2_0187|CWH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4274|18.9359|18.946|29.0614|30.2271|36.7491|36.9303|37.0076|37.057|37.1924|37.1989|37.2725|37.377|37.489|37.5398|37.7731|42.7246|42.2264|45.389|45.4787|44.8438||
2022-02-13 16:36:43|russ2000_2_0188|CWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.422|208.7|216.6|216.7|217|219|219.5|220.5|220.8|221.8|222|222.9|223.3|223.4||
2022-02-13 16:36:44|russ2000_2_0189|CYCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3045|27.4112|27.4684|27.5981|27.7549|27.8577|33.9616|34.0473|34.1299|43.2752|43.3101||
2022-02-13 16:36:45|russ2000_2_0190|CYRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3689|0.3689||3.9224|0.425|0.4467|0.7268|0.728|1.1478|1.2221|2.4567|2.4753|2.5129|2.5263|3.3728|3.3728|3.3728|3.3728|3.3728|3.4175|5.1937|5.292|5.3575|5.3626|5.3644|5.3644|5.3867|5.4298|7.6856|7.7682|13.1316|15.1205|15.1281|17.6043|23.9377|23.9925|25.2175|25.7019|27.5931|28.4507|29.2131|30.319|30.6775|35.4856|35.8435|37.3398|37.9303|38.5652|38.9838|39.8371|45.6937|45.8924|46.2076||
2022-02-13 16:36:47|russ2000_2_0191|DBI|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7303|87.7801|87.7833|87.7855|87.8024|87.8433|87.8492|87.8829|87.8948|87.9128|87.9169|87.9325|87.9372|88.0197|88.0327|88.0368|88.0398|88.2667|88.3422|87.7825|87.9439|88.0406|88.0679|88.3753|88.9411|78.563|86.3813|86.5835|88.1262|89.2751|89.3925|90.024|89.7108|90.6152|90.7238|90.766|90.5511|89.1204|88.2269|88.399|88.306|88.7436|86.61|81.918|82.015|82.092|80.368|80.18|80.268|80.343|79.988|80.027|80.2034|80.2938|80.348|78.405|75.2329|72.6444|71.749|71.766|72.0242|72.311|72.379|72.399|72.5136|72.969|73.344||
2022-02-13 16:36:49|russ2000_2_0192|DCPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9252|32.5917|32.5941|37.6334|37.6612|37.6768|38.1891|38.2151|51.0439|51.6176|55.681|56.082|56.6411|57.5961|57.901|58.034|58.3279|58.5496|
2022-02-13 16:36:50|russ2000_2_0193|DFIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4286|32.6|32.8|33.7|33.7|33.7|33.9|34|34|34.1|34.2|34.3|34.3|34.2|33.8|34.9|33.4|33.3|33.6|33.6|33.4||
2022-02-13 16:36:51|russ2000_2_0194|DLTH|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2926|32.316|32.3159|32.369|32.376|32.376|32.442|32.47|32.461|32.462|32.566|32.586|32.587|32.574|32.6529|32.733|32.525|32.536|32.744|32.814|32.828|32.841|32.917|33.057|33.067||
2022-02-13 16:36:53|russ2000_2_0195|DNLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.4239|87.4804|92.589|93.3217|93.9737|94.6624|95.2577|95.6569|95.9876|96.1899|105.5413|105.8979|119.7952|120.5313|121.1474|121.532|122.0112||
2022-02-13 16:36:53|russ2000_2_0196|DOMO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9538|26.338|26.338|26.699|27.353|27.499|27.866|26.699|28.812|29.271|29.95|30.535|31.681|32.159|32.61||
2022-02-13 16:36:54|russ2000_2_0197|DOVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:54|russ2000_2_0198|DRRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.531|46.565|47.96|48.004|48.1|48.758|48.752|48.786|50.438|50.443|50.415|50.547|51.071|51.163|51.2|51.556|51.803|51.87|51.924|52.156|53.2835|61.609|62|68.601|68.784|69.212|69.4018|69.4972|74.0569|74.107|74.1456|81.7697|81.9481|82.0259|82.1709|82.1999|86.7487|86.755|86.7828|86.8894|86.8947|87.053|87.3343|87.4501|87.4501|87.547|87.5471|87.6591|87.8087|101.88|101.8945|102.0262|102.0734|110.409|110.5229|111.5966|113.6755|113.733|119.5686|120.4817|120.5252|121.839|123.4653|137.4104|138.5816|141.297|141.8928|146.9986|148.5461|150.837|153.337|162.0017|162.0017|162.06|162.3025|191.931|192.243|195.257|195.834|199.563|203.1752|203.533|227.35|227.4962|227.506||
2022-02-13 16:36:57|russ2000_2_0199|DS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9147|||||3.9147|3.9147|3.9147|3.9147|3.915|4.6817|5.2291|5.7853|6.3724|6.3724|6.6432|7.2931|7.2983|7.2983|7.3189|7.3279|7.3333|7.3333|7.619|8.7949|8.7965|8.7965|8.7965|8.7967|8.7977|8.7982||8.8014|8.8175|8.8175|8.8187|10.334|10.3375|10.3375|10.3379|13.2128|13.2167|17.5292|17.5302|17.5302|24.5313|28.7479|28.7542|42.1709|48.8876|48.9148|58.5755|58.5755|58.6183|66.3999|66.4245|66.4245|66.4763|66.4867|66.6546|66.6546|66.7123|66.7341|66.8243|66.8424|66.9327|66.9327|66.9771|66.9771|66.9771|67.0271|67.0271|67.0271|67.0331|67.0506|67.0688|67.0705|67.2124|67.2279|67.3236|92.0278|92.0854|92.0867||
2022-02-13 16:37:00|russ2000_2_0200|DSKE|shares_outstanding|0.0110741971207|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0312|24.9499|24.9499|24.9499|24.9499|24.9499|24.9499|37.716|37.716|38.7164|44.3923|57.2623|57.2623|64.4454|64.4542|64.4697|64.4953|64.5833|64.5891|64.598|64.6159|64.7297|65.0232|65.1785|65.1937|62.3237|62.4893||
2022-02-13 16:37:02|russ2000_2_0201|DWSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.0121||||1.0367||||1.0629||||1.0697||||1.1165|1.144|1.144||1.161|1.1961|1.221||2.7135|2.7161|2.7161||2.7161|2.7161|2.8047||2.8047|2.8219|2.8434||3.0056|3.1685|3.1981||7.3221|7.3706|7.3706||7.7564|7.3899|7.398||7.3961|7.4003|7.4003|7.4007|7.4066|7.4086|7.4086|7.4086|7.4086|7.4105|7.4105|7.4251|7.4238|7.4242|7.4458|7.1105|7.4871|7.5114|7.5898|7.6192|7.2826|7.6817|7.7195|7.7315|7.7359|7.7359|7.7359|8.4815|22.6707|22.6501|22.5992|22.6599|22.6761|22.7035|22.7141|22.7392|22.7622|22.7867|22.8039|22.8776|24.0386|22.916|22.9436|22.97|23.171|23.2217|23.2575|23.2874|23.2874|23.3506|23.4781|23.4781|23.4781|23.632|23.6439||
2022-02-13 16:37:05|russ2000_2_0202|DZSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0652|3.1243|3.1283|3.7641|3.7656|3.7771|3.7836|5.8897|5.9104|5.9459|5.9531|5.9616|5.9711|5.9785|5.9864|5.994|6.001|6.0071|6.0156|6.022|6.0274|6.0322|6.0428|6.0474|6.0544|6.06|6.0808|6.0972|6.111|6.1242|6.1342|6.1478|6.164|6.1818|6.215|6.2212|6.2232|6.224|6.265|6.3106|6.4498|6.4662|6.4738|6.478|6.5012|6.5252|6.5508|6.6254|6.7626|6.8694|6.8756|16.375|16.375|16.38|16.381|16.387|16.41|16.431|16.45|16.566|16.587|16.5965|21.38|21.388|21.419|21.513|21.559|21.622|21.958|26.883|27.192|27.207||
2022-02-13 16:37:08|russ2000_2_0203|ECOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.45|29.45|29.45|29.6332|29.5817|29.469|29.8352|30.4214|38.8151|45.1991|45.5598|48.4928|48.6904|70.4423||
2022-02-13 16:37:09|russ2000_2_0204|EDIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6995|35.1698|35.3737|35.6086|35.8181|40.7123|40.9134|41.8401|44.508|46.7117|47.3528|47.5036|48.759|48.9231|49.2411|51.0762|54.3558|54.8024|62.1036|62.1877|62.5635|67.4726|68.1598|68.3207||
2022-02-13 16:37:10|russ2000_2_0205|EEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.2022|72.202|72.202|72.604|72.802|73.044|73.089|71.591|71.851|71.944|71.585|71.352|71.441|71.453|71.5|72.195|72.274|71.518|70.4||
2022-02-13 16:37:11|russ2000_2_0206|EGAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.899|2.8714|2.9597|3.5841|3.5949|3.6217|3.6227|3.6439|3.6408|3.6485|3.6484|3.6655|3.6599|3.6632|3.6645|3.668|3.681|3.6912|3.6929|3.696|3.6957|15.2885|15.2885|15.288|15.3015|15.3015|15.3067|15.314|15.315|15.3158|15.3201|15.3234|15.3234|15.3332|15.3332|15.333|22.2132|22.2132|22.2132|22.213|22.2132|22.1786|22.15|22.126|22.1186|21.9297|24.0219|24.062|24.34|24.353|24.405|24.485|24.578|24.779|24.992|25.106|25.317|25.395|25.453|25.471|26.649|26.674|26.765|27.022|27.023|27.049|27.091|27.108|27.108|27.105|27.105|27.127|27.231|27.258|27.473|27.667|27.868|27.8831|30.159|30.478|30.536|30.637|30.689|30.821|30.924|31.048|31.092|31.231|31.387|31.493|
2022-02-13 16:37:14|russ2000_2_0207|EGLE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0013|0.0027|0.0027|0.0033|0.0033|0.0035|0.0035|0.0035|0.0041|0.0041|0.0046|0.0046|0.0046|0.0046|0.0046||0.0046|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0062|0.0062|0.0062|0.0062|0.0065|0.0065|0.0065|0.0065|0.0065|0.0066|0.0066|0.0073|0.2679|0.2689|0.2689|0.2689|0.269|0.3221|0.3221|6.8724|6.8724|10.047|10.047|10.0472|10.0563|10.0736|10.0738|10.1321|10.1508|10.1926|10.1926|10.2107|10.2146|10.2771|10.2797|10.2797|11.6618|11.7329|12.7533|12.864||
2022-02-13 16:37:16|russ2000_2_0208|EGRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9187|14.0201|14.0201|14.0322|14.0367|15.5092|15.5898|15.5898|15.6364|15.6364|15.6364|15.4357|15.324|15.2518|15.1692|14.921|14.8477|14.8009|15.0436|14.9206|13.914|13.9295|13.6669|13.6695|13.6302|13.6645|13.604|13.0301|13.057|13.1455|13.0971|12.9446||
2022-02-13 16:37:17|russ2000_2_0209|EIDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.752|36.7117|36.7605|36.8111|36.8712|37.4966|38.0407|38.5288|38.561|38.5922||||||
2022-02-13 16:37:17|russ2000_2_0210|ELF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2558|45.2761|45.6559|46.0825|46.2428|46.6178|47.4251|47.5817|47.9946|48.7153|49.6454|49.866|50.0138|49.915|50.0035|50.7087|50.9724|51.241|51.5908|51.8262|52.0359|52.1207|
2022-02-13 16:37:18|russ2000_2_0211|ELOX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0031|0.0032|0.0039|0.0039|0.0039|0.0039||0.0039|0.0053|0.0059||0.0059|0.0059|0.0059||0.0059|0.0066|0.0069||0.0069|0.0069|0.0077|0.0077|0.0077|0.0077|0.0077||0.0077|0.0087|0.0087|0.0087|0.0087|0.0088|0.0091||0.0092|0.0095|0.0098|0.0099|0.0124|0.0143|0.0168|0.025|0.0322|0.0346|0.038|0.0389|0.0398|0.0404|0.0459|0.0471|0.0584|0.0585|0.0735|0.1136|0.1174|0.2479|0.3449|0.6923|0.6923|0.6933|0.6988|0.9376|1.0194|1.021|1.021|1.0248|1.0248|1.0368|1.346|1.4601|2.5707|27.5277|27.5277|34.8611|35.1165|35.8601|35.9456|39.9147|39.9777|40.0308|40.1255|40.1353|40.1505|40.1572|40.2149|86.2018|86.2524||
2022-02-13 16:37:20|russ2000_2_0212|ELVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4016|||||34.7997|41.6935|41.7435|42.1655|42.2301|43.1159|43.1915|43.3293|43.3578|44.1739|44.1511|43.6768|43.0005|42.0072|39.0829|37.9541|35.655|33.9979|32.5484||
2022-02-13 16:37:21|russ2000_2_0213|EML|shares_outstanding|0|||||7.4603|7.4603|7.4543|7.4003|7.4003|7.4063|7.3868|7.3598|7.3598|6.8396|6.8261|6.7076|6.7076|6.7076|6.6732|6.4438|6.4438|6.4438|6.4468|6.2489|6.2579|6.2489|6.2414|6.2414|6.2414|6.2414|6.2219|6.2579|6.2579|6.2939|6.3073|6.2039|5.1454|6.1724|6.1784|6.1694|6.1694|6.1769|6.1769|6.1829|6.2264|6.2369|6.2369|6.2369|6.2431|6.2431|6.2461|6.066|6.066|6.072|6.072|6.1111|6.2191|6.1576|5.8364|5.8349|5.4582|5.4612|5.3847|5.4492|5.4492|5.4885|5.4495|5.472|5.4786|5.4512|5.4551|5.4551|5.449|5.4512|5.4576|5.4438|5.4458|5.4458|5.4514|5.4478|5.444|5.444|5.4209|5.4241|5.438|5.4464|5.4483|5.4523|5.454|5.4558|5.4575|5.4595|5.4759|5.4772|5.4784|5.4795|5.5785|5.6149|5.738|5.8096|5.8215|5.8372|5.9583|5.9657|5.9664|5.9697|6.0026|6.0652|6.0656|6.1249|6.1342|6.158|6.1679|6.1682|6.2136|6.2139|6.2142|6.219|6.2193|6.2197|6.22|6.2215|6.2218|6.2222|6.2226|6.2226|6.2236|6.244|6.244|6.245|6.2464|6.2477|6.2477|6.2524|6.2543|6.2561|6.2561|6.2596|6.2614|6.2632|6.265|6.2669|6.2576|6.2313|6.233|6.236|6.2383|6.2407|6.2307|6.2376|6.2429|6.2469|6.248|6.2688|6.2752||
2022-02-13 16:37:25|russ2000_2_0214|ENFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:25|russ2000_2_0215|EOLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5929|23.6404|23.675|27.275|27.275|27.2854|27.393|27.4252|33.5627|33.728|33.7485|33.7492|33.7492|43.737|54.3728|55.5538||
2022-02-13 16:37:26|russ2000_2_0216|EPC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.5527|95.5527|95.5527|91.708|91.708|91.7188|91.7188|91.3718|91.3886|90.6831|88.4554|87.4835|87.4835|84.5352|85.0778|82.6025|81.4543|77.976|72.902|72.357|71.4766|70.951|67.0391|62.615|61.7959|57.3821|56.6729|56.1278|56.4456|56.9597|57.3117|57.464|57.4908|58.1514|58.1829|58.3248|58.3592|69.4047|69.5214|69.8295|70.0364|70.186|70.3558|70.6424|69.6825|68.7643|67.0757|65.3598|65.3875|64.4103|61.5221|62.0458|62.2403|62.2716|62.3243|62.6464|61.6697|61.7625|61.8244|62.1396|62.1887|62.1933|60.1762|59.313|59.3585|58.9011|57.9144|57.3052|57.4212|56.9218|56.0175|54.1511|53.9976|54.0014|54.0404|54.117|54.1191|54.1291|54.2067|54.3001|54.3235|54.3389|54.3552|54.275|54.3142|54.3586|54.3697|54.1948|
2022-02-13 16:37:29|russ2000_2_0217|EPRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9769|43.7491|43.7491|57.8255|57.8255|79.673|83.7612|91.9498|93.024|104.6716|106.3615|109.1716|117.983|121.3624||
2022-02-13 16:37:30|russ2000_2_0218|EQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7527|17.3762|17.3762|17.3762|17.3762|17.4257|17.684|17.7238|24.7245|24.7531|29.0403|29.3828|29.3828||
2022-02-13 16:37:31|russ2000_2_0219|EQBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.859|8.2117|8.2117|8.2194|8.2194|11.6803|12.2022|12.2063|12.2303|14.6056|14.6094|15.7808|15.7927|15.7931|15.8203|15.5639|15.4403|15.4444|15.199|15.2183|14.8535|14.5406|14.3839|14.3602|14.3658|16.779|
2022-02-13 16:37:32|russ2000_2_0220|ERI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:32|russ2000_2_0221|ESQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8703|7.3265|7.3265|7.4457|7.4457|7.4457|7.5327|7.5327|7.5367|7.5417|7.6522|7.6694|7.6628|7.6628|7.7935|7.8298|7.8307|7.8475|8.0888|
2022-02-13 16:37:33|russ2000_2_0222|ESSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9809|16.9809|16.9809|16.9809|16.7884|16.7777|15.6562|15.1969|14.9906|14.8786|14.5953|14.2345|13.875|13.4826|13.1816|12.82|12.6455|12.1096|12.1096|12.1096|12.0777|13.2299|13.191|12.5897|12.2159|11.9456|11.928|11.8858|11.8239|11.5904|11.4444|11.4344|11.4193|11.3532|11.3305|11.3677|11.3847|11.3936|11.4638|11.5748|11.5927|11.5963|11.6348|11.7322|11.7906|11.7827|11.8198|11.4089|11.4089|11.3214|11.2905|11.1059|10.9604|10.8769|10.8208|10.7312|10.5705|10.4614|10.4908|
2022-02-13 16:37:35|russ2000_2_0223|ESTE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.658||||1.658||||1.653|||1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.658|1.658|1.6655|1.703|1.6755|1.678|1.678|1.678|1.6805|1.6805|1.6955|1.698|1.733|1.712|1.7466|1.7466|1.7466|1.7506||1.7545|1.7703|1.7704|1.7704|1.7791|1.779|1.773|1.706|1.712|1.706|1.706|1.706|1.72|1.72|1.72|1.72|1.732|1.732|1.732|1.729|1.747|1.753|13.8197|13.8351|13.8197|13.8351|13.8351|13.8351|22.2892|22.2892|22.2738|22.5597|22.8914|22.9888|27.5846|27.865|28.1315|28.4004|28.6963|28.8625|29.0315|29.1502|29.4211|29.853|30.0204|30.2107|30.3434|44.1045|44.2931|50.6921||
2022-02-13 16:37:38|russ2000_2_0224|ESXB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|9.375|9.375|9.375|9.375|9.375|9.375|9.375|9.375|21.4707|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.6275|21.6275|21.6275|21.6275|21.6435|21.657|21.6702|21.683|21.6931|21.7011|21.7091|21.7202|21.7508|21.7828|21.7915|21.8194|21.8283|21.8485|21.8669|21.8872|21.9113|21.9475|21.9596|21.9708|22.0372|22.0478|22.0725|22.0842|22.1115|22.1209|22.1323|22.169|22.2585|22.3354|22.4226|22.3174|22.3114|22.321|22.2009|22.2199|22.4515|22.4646||
2022-02-13 16:37:40|russ2000_2_0225|ETSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9625|111.8921|111.9923|112.5634|113.0116|113.6729|115.3407|115.973|116.2685|117.8194|121.0674|121.7692|119.9546|119.5454|120.2447|119.7717|119.9334|120.3355|118.4497|118.3428|118.3768|119.1406|125.6604|125.8359|126.7856|126.5225|126.5038||
2022-02-13 16:37:41|russ2000_2_0226|EVBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.148|27.1507|27.2358|27.9903|28.2034|28.3305|28.7232|29.2594|29.6255|29.7002|32.8821|33.1503|33.7786|33.8486|34.348|34.4638|34.947|35.4494|37.6122|38.2887|38.5492||
2022-02-13 16:37:42|russ2000_2_0227|EVBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0651||||2.0651||||2.0634||||2.0651|2.0616|2.0645|2.1353|2.1388|2.1372|2.6729|2.6729|2.682|2.682|2.6929|2.6929|2.7017|2.7017|2.7121|2.6805|2.6948|2.7241|2.7259|2.7254|2.722|2.7194|2.724|2.7186|2.7298|2.7196|2.7271|2.7224|2.7331|2.748|2.7477|2.7544|2.7517|2.738|2.7553|2.7553||2.7697|2.7952|2.7952|2.8133|2.8279|4.067|4.067|4.082|4.0941|4.1081|4.1069|4.1249|4.1289|4.1533|4.152|4.1715|4.1903|4.1986|4.2002|4.2014|4.1477|4.1798|4.1902|4.2037|4.2309|4.2399|4.2384|4.2572|4.2792|4.2869|4.2874|4.3006|4.7637|4.773|4.7764|4.7825|4.8033|4.8214|4.8277|4.8529|4.8603|4.9146|4.9202|4.9293|4.9428|5.3769|5.3767|5.4114|5.429|5.4435|5.4631|5.4828|
2022-02-13 16:37:45|russ2000_2_0228|EVH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4617|41.4755|41.4915|42.565|42.6695|45.0288|52.5869|57.0262|65.7656|74.6579|74.7236|76.9793|77.5776|78.3921|79.1721|79.4287|83.8149|83.8256|84.5886|85.4497|85.4569|84.2194|84.3569|85.2408|85.6575|85.9186||
2022-02-13 16:37:46|russ2000_2_0229|EVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.004||||2.054||||2.054|||6.925|6.925|6.945|6.975|6.99|7.0275|7.0012|7.0012|7.0275|7.0275|6.9996|7.0275|7.0275|6.9964|6.9964|6.9964|6.9964|6.9964|7.0455|7.0455|7.0275|7.0244|7.0244|7.0244|7.0555|7.0244|7.0244|7.0244|7.0344|7.0344|7.0344|7.0343|7.0343|7.0343|7.0343|7.0343|7.0339|7.0339|7.0339|7.0337|7.0337|7.0655|7.0655|7.0337|7.0337|7.0337|7.0337|7.0655|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0655|7.0337|7.0337|7.0655|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|10.7838|10.819|10.4677|10.4677|10.8228|11.1712|11.187|11.3647|11.4936|11.7363|11.7527|11.7897|11.8105|11.9145|11.9345|11.9345|12.235|12.2582|12.2784|12.2784|12.2934|
2022-02-13 16:37:49|russ2000_2_0230|EVLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8709|31.7261|31.7577|31.8258|32.0306|32.0457|32.072|32.1706|32.3212|46.1366|46.1841|47.4701|53.3577|53.3983|53.454||
2022-02-13 16:37:50|russ2000_2_0231|EVOP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.142|17.2948|25.3708|26.0252|26.5141|32.4875|36.7116|41.234|41.3612|41.4743|42.013|46.4016|46.8442|47.3227|47.424||
2022-02-13 16:37:51|russ2000_2_0232|EVRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.554|82.185|81.688|81.694|82.313|83.0365|83.0558|81.602|82.981|76.995|76.979|76.962||76.9379|72.194|71.553|67.94|84.109|66.241|64.38|85.006|64.465|64.641|64.802|64.965|65.424|65.844|66.661|66.821|66.406|66.136|65.563|65.93|66.189|66.062|65.543|65.589|65.791|65.922|65.953|66.028|66.037|66.045|66.051|66.085|66.095|66.668|67.046|68.237|68.944|69.519|70.193|70.2|71.064|72.016|72.287|84.497|84.806|85.426|85.906|86.683|87.651|89.908|90.692||
2022-02-13 16:37:53|russ2000_2_0233|EXTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7227|35.1534|35.1476|35.5095|35.4916|35.4837|35.4387|35.7957|35.7935|35.7841|35.7408|36.1429|36.1211|36.1132|36.1468|36.3273|35.2925|33.5009|33.0407|33.1501|33.1538|33.1302|33.1386|33.2866|33.2922|33.3036||
2022-02-13 16:37:54|russ2000_2_0234|EYE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.2838|74.654|75.103|75.334|77.082|78.167|78.218|78.484|79.022|79.678|80.278|80.415|80.989|81.239|81.424|81.8751|82.7009||
2022-02-13 16:37:55|russ2000_2_0235|FATE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1566|20.4341|20.4638|20.5615|20.5628|20.5694|20.6372|28.6186|28.7157|28.7166|28.8617|28.8831|34.1482|41.3865|41.4014|41.4158|41.4572|52.6486|52.8577|53.3884|64.5033|64.6937|65.1158|65.3099|75.4159|75.7303|75.9961|86.8022|87.0047|87.7222|93.8887|94.2651|95.3613||
2022-02-13 16:37:56|russ2000_2_0236|FBIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5242|18.6042|18.6042|24.3757|24.3757|24.4008|26.1678|29.6055|35.2557|39.653|44.2534|44.3122|44.3122|46.494|46.819|46.8337|47.1337|47.147|48.5174|48.6686|48.8751|48.932|50.3199|50.4632|50.5849|50.9913|52.6865|53.9871|56.1835|57.8454|63.1265|68.1382|70.3355|74.0274|78.5722|86.1133|93.7484|94.8775|97.2631|97.4952|98.7142||
2022-02-13 16:37:58|russ2000_2_0237|FBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9751|24.1077|24.1543|28.9682|30.5266|30.5355|30.6718|30.6834|30.7158|30.7245|30.8527|30.8656|30.9277|31.0343|32.0674|32.1011|47.1917|47.2207|47.3317|47.361|47.7076|47.5492|
2022-02-13 16:37:59|russ2000_2_0238|FBM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7742|42.8654|42.8654|42.8654|42.8654|42.8913|42.894|42.895|42.9073|42.9867|42.9881|42.9898|42.991|43.2011|43.2057|||||||
2022-02-13 16:37:59|russ2000_2_0239|FBMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3497|2.3776|2.3303|2.3303|2.3303|2.3303|2.3303|2.3369|2.3369|2.3705|2.3747|2.3752|2.3752|2.3796|2.3796|2.8584|2.983|2.9877|2.9879|2.9894|2.9894|2.9894|2.9902||2.9936|3.0199|3.0199|3.0199|3.0199|3.0199|3.0199|3.0587|3.0661|3.0661|3.0661|3.0836|3.1089|3.1089|3.1089|3.1336|3.1422|5.0935|5.1071|5.1229|5.1493|5.1538|5.3119|5.3427|5.4009|5.4009|5.4032|5.4032|5.4585|5.4585|5.4545|8.9914|9.1444|9.1527|9.1534|11.1659|12.3395|13.066|13.0745|14.8306|17.2727|17.1299|17.1236|18.8023|18.852|21.3953|21.408|21.115|21.0187|21.0207|21.0199|21.019|
2022-02-13 16:38:02|russ2000_2_0240|FCBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7298|4.9892||7.0655|7.1053|7.1066|6.8316|7.122|7.113|7.1935|7.2012|7.2062|7.2601|7.2516|7.2538|11.7206|11.7261|11.65|11.7374|11.6526|11.6355|11.6626|11.6978|11.7059||||||
2022-02-13 16:38:02|russ2000_2_0241|FCCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9031||||0.9052||||1.5844|||1.5848|1.5851|1.5851|1.5851|1.5851|1.5844|1.5843|1.5843||1.588|1.588|1.588|1.588|1.5894|1.5894|1.5897|1.5972|1.5984|1.6138|1.6163|2.7889|2.831|2.8399|2.8417|2.8486|2.8932|3.2594|3.2631|3.2646|3.2212|3.2413|3.2229|3.211|3.1969|3.2002|3.2212||3.2362|3.2433|3.2481|3.2524|3.2575|3.2622|3.2658|3.2701|3.2735|3.2775|3.3035|3.3075|3.3106|3.3464|5.2243|5.2273|5.2905|5.2931|5.2963|5.3027|6.6522|6.6561|6.6605|6.6644|6.684|6.6799|6.6846|6.6906|6.693|6.699|6.7033|6.7084|6.6971|6.7016|6.7064|7.5879|7.6007|7.6051|7.6296|7.6387|7.665|7.5112|7.4089|7.44|7.4622|7.4862|7.4929|7.5003|7.5249|7.5396|7.5444|7.5486|
2022-02-13 16:38:05|russ2000_2_0242|FCCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3896|5.3725|5.3716|5.3917|5.3896|5.3874|5.4518|5.4518|5.447|5.4542|5.447|5.4371|5.4324|5.4867|5.497|5.4124|5.4266|5.4322|5.4462|5.4438|5.5569|5.5799|5.5657|5.585|5.5849|5.6158|5.6135|5.6167|5.6235||5.6502|5.7147|5.7188|6.0518|5.7766|5.7824|5.8359|5.8386|5.8386|5.8414|5.8403|6.1924|5.8995|5.8966|5.9453|6.5907|6.6066|6.6092|6.6027|6.6336|7.7881|7.8454|7.8661|7.8654|7.8783|7.8835|7.9244|7.923|7.9392|7.9526|7.9833|7.9938|8.0273|8.0462|8.0696|8.0829|8.1123|8.3793|8.4043|8.606|8.6277|8.649|8.6824|10.1917|10.2013|10.219|||||||
2022-02-13 16:38:06|russ2000_2_0243|FCPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.444|42.742|59.8813|59.8859|59.8884|59.9236|60.0229|61.1938|61.1961|61.3295|61.3912|62.9304|67.4417|64.2044|68.3683|68.4182|68.4172|70.0207|70.3238|70.3334|72.7693|75.875|76.1713|76.2024|77.2457||
2022-02-13 16:38:07|russ2000_2_0244|FDBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1128|3.0963|3.0933|3.0932|3.1081|3.124|3.14|3.1588|3.1925|3.2226|3.2454|3.267|3.2991|3.3262|3.358|3.3818|3.4102|3.4358|3.4614|3.4849|3.514|3.5352|3.5568|3.5874|3.6175|3.6294|3.6294|3.6416|3.6599|3.6599|3.6599|3.6651|3.6802|3.6807|3.6807|3.6807|3.7053|3.7058|3.73|3.7345|3.7515|3.752|3.7575|3.7594|3.781|3.7815|3.7815|3.7815|3.7976|4.9778|4.9778|4.9778|4.9955|4.9957|5.6457||
2022-02-13 16:38:10|russ2000_2_0245|FENC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1925||0.2904|0.2905|0.3851||0.5496|0.5499|0.8602||0.8756||||1.0216|||||3.0251|3.073|3.073||3.073|3.073|3.073||3.073|3.073|3.073|3.073|3.073|8.8263|8.8263|8.8263|8.3862|8.3862|8.386|8.386|8.386|8.386|8.386|8.386|8.386|8.386|8.386|9.7193|9.7693|9.846|9.861|10.593|10.62|10.919|10.939|10.94|11.007|13.643|13.643|13.643|13.643|15.629|15.8567|18.411|18.484|18.794|19.104|19.896|19.896|19.896|19.896|19.8958|19.896|25.356|25.81|26.003|26.003|26.007|26.007||
2022-02-13 16:38:12|russ2000_2_0246|FFWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0386|15.6904|15.7607|17.5711|31.9254|31.9611|32.0983|32.4143|32.6017|32.7196|33.0076|34.1537|35.1697|38.2078|39.0564|44.397|44.4301|44.496|44.6208|44.6338|44.6528|44.6707|44.6155|44.6253|44.6263|44.6676|44.7822|44.8197|44.9551|56.4321|
2022-02-13 16:38:14|russ2000_2_0247|FG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:14|russ2000_2_0248|FGBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1399|8.9539|8.9539|8.9539|8.9539|8.9539|8.9539|8.9539|8.9539|8.9539|8.9539|9.216|9.2154|9.2145|9.2137|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|9.2111|10.1278|10.1278|10.1278|10.1278|10.1278|10.1278|10.6576|10.6576|10.6567|10.6567|10.6567|10.6567|10.6567|10.6567|10.6567|10.6567|10.7154|10.7154|10.7154|10.7154|10.7154|10.7154|10.7154|10.7154|10.7168|
2022-02-13 16:38:16|russ2000_2_0249|FIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.6872|207.1833|214.7816|232.52|222.154|223.7489|225.6633|228.2623|232.9322|236.4|238.7565|241|245|247.6|252.3628|254.744|258.1395|259.8857|264.8834|266.7251|269.7272|||||||
2022-02-13 16:38:17|russ2000_2_0250|FIXX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0808|37.2549|37.3101|37.3585|37.4373|43.8696|43.9561|45.1167|45.2061|45.2107|45.2597|50.2656|50.4856|57.087|57.15||
2022-02-13 16:38:18|russ2000_2_0251|FLNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.5|2.5|2.5|2.5||2.5|2.5|2.5|4.1517|4.1532||4.1717|4.178||4.1717||4.3375|3.6945|3.6484|5.6959|6.0287|6.0287|6.4466|6.4466|7.1201|7.1201|7.1201|7.2812|7.2912|13.8885|13.9261|15.6033|15.7098|46.9242|50.6451|50.6632|53.5578|54.2353|55.1801|56.0656|61.279|75.9413|75.2846|75.2913|75.2924|76.0484|76.766|76.7833|75.8737|76.2076|76.2926|76.3237|76.3493|78.1738|78.3714|78.9286||
2022-02-13 16:38:20|russ2000_2_0252|FLOW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2751|41.3867|41.551|41.8038|41.8965|41.9205|42.2652|42.344|42.3852|42.4052|42.5198|42.5457|42.552|42.5429|42.533|42.5628|42.5669|42.5669|42.6402|42.464|42.2092|42.1575|42.5425|42.056|41.971||
2022-02-13 16:38:21|russ2000_2_0253|FMAO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2804|5.5009|5.5001||5.4997|5.7673|5.755||5.61|5.8854|5.8795||5.8642|6.1118|6.1118||6.0979|6.376|6.3454||10.4|10.4|10.392||10.3998|10.378|10.352|10.4|10.1659|10.213|10.159|10.4|9.7634|9.6705|9.599|10.4|9.4983|9.5049|9.5249|10.4|9.5248|9.4693|9.4863|10.4|9.4358|9.4213|9.4427|9.4327|9.4098|9.368|9.3785|9.3681|9.3602|9.3682|9.3219|9.2769|9.2682|9.2294|9.2557|9.2547|9.2169|9.2169|9.2487|9.2251|9.2111|9.2111|9.2426|9.2418|9.2418|9.2418|9.2667|9.2659|9.266|9.2654|9.2853|9.2853|11.1071|11.1062|11.137|11.1369|11.1294|11.129|11.1587|11.1975|11.1967|11.1891|11.2323||
2022-02-13 16:38:23|russ2000_2_0254|FMBH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8091||||7.6702|7.6072|7.5832|7.5602|7.5914|7.6226|7.6|7.5866|7.6103|7.7079|7.6366|7.1756|7.0929|7.1308|7.0777|7.0499|6.7131|6.7118|6.6983|6.686|6.6648|6.6291|6.6049|6.5884|6.5111|6.4766|6.4779|6.4316|6.3679|9.5602|6.2913|6.2767|6.2403|6.2319|6.1956||6.1229|6.1424|6.1379|6.0829|6.1021|6.1011|6.0889|6.0587|6.0577|6.0359|6.0107|6.0066|6.0176|6.0349|6.0255|5.9709|5.9323|5.955|5.9186|5.8838|5.8654|5.8963|5.8664|7.0333|7.0037|7.877|8.4215|8.454|8.4563|9.8437|12.4575|12.471|12.4838|12.5059|12.618|12.6607|12.6778|15.2851|15.2949|16.6446|16.6771|16.6943|16.6631|16.6735|16.7025|16.7282|16.7317|16.7412|18.0423|18.0785|18.0831|18.0803|
2022-02-13 16:38:25|russ2000_2_0255|FMNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2374||||8.4731|8.4384|8.4902|8.5763|12.5809|12.6862|12.7686|12.799|12.8681|12.6489|12.8739|12.6595|12.9483|12.9485|12.9801|12.9344|12.9646|12.9773|12.9627|12.9634|12.9795|13.0169|13.0765|13.0607|13.0432|12.9956|13.045|13.0838|13.0728|13.0672|13.0091|12.9551|13.0284|13.0932|13.1451|13.2143|13.2305|13.3385|13.4154|13.4632|13.5196|13.5462|13.5769|13.6097|13.646|18.6739|18.7005|18.7297|18.7574|18.7806|18.8023|18.8023|18.795|18.795|18.5472|18.776|18.776|18.781|18.781|18.5595|18.4086|18.4086|25.6716|25.6746|26.9443|26.9244|27.0477|27.0477|27.0477|27.0666|27.0666|27.544|27.544|27.6409|27.6409|27.7772|27.7919|27.7769|27.7677|27.6686|27.6707|28.1273|28.1798|28.1862|28.1902|28.2367|28.3219|28.3216|33.898|
2022-02-13 16:38:28|russ2000_2_0256|FNKO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4807|23.3377|23.338|23.365|24.701|24.96|28.522|30.214|34.658|34.918|34.953|35.465|35.486|35.657|36.836|39.245|39.749||
2022-02-13 16:38:29|russ2000_2_0257|FNWB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.167|13.1004|13.1004|13.1004|13.1004|12.963|12.6767|12.9673|12.1539|12.0778|11.9021|11.8397|11.7855|11.5774|11.4835|11.3256|11.17|10.9922|10.9252|10.8009|10.7316|10.433|10.433|10.2342|10.2472|10.1956|10.2059|10.0509|9.9727|
2022-02-13 16:38:31|russ2000_2_0258|FOCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7701|42.5297|46.2659|46.6752|47.1168|47.2559|47.4213|47.807|48.0917|50.5944|51.1587|55.1148|59.7929|60.3153|65.26|
2022-02-13 16:38:32|russ2000_2_0259|FOLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2344|22.2922|22.3726|22.4087|22.4911|22.5148|22.5738|22.6347|22.6431|22.6432|22.6479|22.6724|27.639|27.6384|27.6377|34.5089|34.5162|34.5968|34.6542|34.6542|46.3762|46.3779|49.3607|49.6317|49.6317|49.6317|49.6317|61.9754|64.3403|72.8699|79.2576|95.5563|96.375|118.3673|124.6175|125.027|125.2216|134.4085|142.2731|142.692|142.8295|143.3712|165.4911|166.9898|187.9722|189.0532|189.2543|189.3839|230.1807|254.5135|254.7722|255.4179|257.45|258.2238|259.6006|262.0635|266.0077|266.5325|278.5851||
2022-02-13 16:38:34|russ2000_2_0260|FONR|shares_outstanding|0|||||||||||||||||||||||0.8963|0.8963|0.8963|0.8963|0.9021|0.9021|0.9021|0.9021|0.8937|0.8937|0.8937|0.9143|0.7862|0.9187|0.9928|0.9974|1.0198|1.0438|1.0783|1.0504|1.184|1.243|1.2944|1.3736|1.3308|1.5202|1.5799|1.9575|1.6907|1.9951|||2.1302|2.1852|2.2841|2.3435|2.3516|2.3793||2.4979|2.495|2.5045|2.5324|2.5344|2.5592|2.6112|2.6207|2.6353|2.6478|2.6844|2.7342|2.752|2.784|2.8455|3.0725|3.2342|3.3306|3.3688|3.5187|3.669|3.8292|4.0374|4.1507|4.3192|4.3868|4.4633|4.5505|4.5727|4.7279|4.8352|4.8698|4.9708|5.2246|5.2392|5.2477|5.2767|5.2769|5.2868|5.2868|5.2868|5.2868|5.2869|5.6004|5.0339|5.0339|5.0439|5.1019|5.1019|5.2285|5.3574|5.597|5.7526|5.8052|5.8904|5.9889|6.0289|6.0289|6.0589|6.0939|6.0968|6.1158|6.1378|6.1528|6.1735|6.1788|6.1788|6.1898|6.1785|6.1788|6.1788|6.1788|6.1788|6.2858|6.2868|6.3298|6.4152|6.4158|6.4148|6.4152|6.4152|6.4848|6.4848|6.4851|6.4851|6.5751|6.5748|6.5748|6.5751|6.5751|6.6816|6.6819|6.6819|6.6819||
2022-02-13 16:38:37|russ2000_2_0261|FPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0143|4.0143|7.7318|7.7318|7.7953|8.6197|11.9806|11.9787|12.0723|13.2087|14.0458|17.3514|32.4483|32.8293|32.6322|33.3348|32.8688|32.8678|31.6957|30.5946|31.8362|29.8443|30.0768|29.9526|29.866|29.5959|29.0863|30.5713|30.8399|32.8105|32.9427||
2022-02-13 16:38:39|russ2000_2_0262|FRAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:39|russ2000_2_0263|FRBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.883|0.883|||||||||||||||||||||||||||||||||||||11.4103|11.4473|15.0158|17.4372|17.4432|17.5178|18.6405|18.6657|18.6761|18.7353|18.758|20.4601|20.4587|20.1412|19.6299|19.6949|19.7075|19.6631|19.6785|19.4644||
2022-02-13 16:38:41|russ2000_2_0264|FRTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7895|63.9241|64.1742|64.1656|64.2783|64.231|64.227|64.228|64.202|64.206|64.263|64.298|64.54|64.741|65.077|65.211|65.673|65.981|66.656|66.921|66.96||
2022-02-13 16:38:42|russ2000_2_0265|FSB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:42|russ2000_2_0266|FSBW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4802|6.4802|6.4802|6.4802|6.4802|6.4802|6.4802|6.4802|6.4712|6.4712|6.4712|6.4712|6.4812|6.4822|6.4842|6.2986|6.1122|6.1155|6.119|6.1305|6.1503|7.3498|7.3603|7.3911|7.4173|7.1776|8.985|8.8355|8.9537|8.9057|8.9181|8.6644|8.4901|8.5262|8.4759|7.9868|7.8542|7.7287|8.1699|
2022-02-13 16:38:44|russ2000_2_0267|FSCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:44|russ2000_2_0268|FSFG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6261|7.6261|7.6261|7.6261|7.2448|7.2448|7.2448|7.2448|7.1068|7.1068|7.0956|7.1091|7.0923|7.0923|7.0787|6.989|6.9534|6.9534|6.9397|6.899|6.7869|6.5807|6.5322|6.5154|6.564|6.564|6.5505|6.5505|6.6144|6.6144|6.6144|6.6144|6.6722|6.7274|6.7274|6.7274|6.7546|6.8371|6.8761|6.8761|6.9129|7.0345|7.0507|7.0507|7.0721|7.126|7.126|7.126|7.1248|7.1251|7.1244|7.1259|7.1698|
2022-02-13 16:38:46|russ2000_2_0269|FTSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3175|5.4637|5.4637|5.4637|5.4717|5.49|5.4546|5.3939|5.3554|5.3749|5.3809|5.3809|13.99|13.99|14.0616|14.0616||
2022-02-13 16:38:48|russ2000_2_0270|FTSV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:48|russ2000_2_0271|FUNC|shares_outstanding|0|||||||||||||||||||||||||||||||||5.3947|5.3947|5.3947|5.3947|5.3947|5.4078|5.4078|5.4109|5.4169|5.4139|5.4139|6.5474|6.5535|6.5535|6.5535|6.5535|6.5509|6.5509|6.5529|6.5536|6.5555|6.5555|6.5394|6.491|6.4406|6.3943|6.3359|6.3076|6.2905|6.2693|6.222|6.2018|6.1766|6.1313|6.1313|6.1313|6.1265|6.1273|6.1268|6.1273|6.1268|6.1268|6.1268|6.1273|6.1583|6.1269|6.1269|6.1333|6.1333|6.1333|6.1333|6.1333|6.1333|6.1336|6.1336|6.1394|6.1454|6.152|6.1586|6.1646|6.1706|6.1756|6.1817|6.1877|6.1932|6.1983|6.2001|6.1847|6.1676|6.1422|6.1548|6.169|6.169|6.1686|6.1787|6.1908|6.1908|6.2059|6.2079|6.2129|6.2129|6.2301|6.2301|6.2301|6.2301|6.2462|6.2462|6.2462|6.2462|6.2583|6.2583|6.2583|6.2583|6.2754|6.2754|6.2754|6.2865|6.3026|6.3026|6.3026|6.3026|6.3167|6.3167|6.269|7.0526|7.067|7.0674|7.0674|7.0674|7.0824|7.0845|7.0866|7.089|7.106|7.108|7.11|6.9669|6.9835|6.989|6.9929|6.9986|6.6146|6.6179|6.621|
2022-02-13 16:38:51|russ2000_2_0272|FVCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.101|10.101|10.1108|10.1108|10.1328|10.1377|10.1377|10.1377|10.1375||10.1413||||12.7238||12.7812||10.869|10.9906|11.0763|12.831|13.7126|13.7552|13.8398|13.8748|13.9021|13.4517|13.4593|13.4781|13.5108|13.6389|13.6476|13.6868|13.727|
2022-02-13 16:38:52|russ2000_2_0273|GATX|shares_outstanding|0|||||53.108|53.108|53.108|53.1|53.1|53.1|51.476|51.48|51.48|51.48|36.024|36.196|36.196|36.196|36.456|40.772|35.188|35.188|35.188|35.516|35.188|35.672|37.964|37.964|38.064|38.064|38.562|38.324|38.324|38.336|38.61|38.872|38.766|38.878|38.886|38.996|39.616|39.616|39.348|40.004|40.286|39.72|40.32|39.8|40.55|40.632|40.902|40.21|40.932|40.408|41.024|40.55|40.842|48.752|48.9|48.942|49.182|49.235|49.261|49.216|49.46|49.543|49.156|48.599|47.6889|47.5001|47.719|47.7191|48.4606|48.4606|48.6048|48.6739|48.838|48.838|48.929|49.0685|49.068|49.085|49.085|49.246|49.268|49.317|49.4183|49.5304|49.8251|50.0051|50.5999|50.6182|50.8062|51.2214|51.2333|51.9972|51.0847|49.9005|47.9157|47.8999|45.9|48.7|48.7|48.7|47.2|46.0248|46.1|46.1016|46.3|46.3|46.3|46.3604|46.4|46.6|46.6|46.653|46.8|46.9|46.9|46.8989|46.8|46.2|46.2|45.8687|46|44.8|44.2|44.1988|43.9|43.2|42.4|41.9701|40.9|40.4|39.9|39.4429|39.1|38.7|38.3|37.8956|37.7|37.7|37.6|36.6122|36.2|35.7|35.1|34.833|34.9|35|35|35.0473|35.4|35.5|35.5||
2022-02-13 16:38:56|russ2000_2_0274|GBT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8085|29.2856|29.3598|29.5364|36.0557|36.5161|36.6382|43.009|43.1157|43.3758|46.1317|51.637|51.8671|52.1204|55.6403|56.337|59.9062|60.2083|60.6444|60.8864|61.331|61.7567|61.8981|62.24|62.3791|64.3877||
2022-02-13 16:38:57|russ2000_2_0275|GCBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.292|8.292|8.611|7.828|8.232|8.1809|16.7923|16.8172|8.1809|8.1614|8.1614|8.0562|8.0216|8.0885|8.0993|8.1021|8.1042|8.1368|8.1662|8.1662|8.171|8.2136|8.2168|8.2228|8.2282|8.2588|8.2598|8.2644|8.2644|8.2895|8.2905|8.2921|8.2937|8.3021|8.3031|8.3026|8.2889|8.1891|8.1911|8.2019|8.2062|8.2106|8.2106|8.2106|8.2305|8.2378|8.2378|8.2465|8.271|8.2917|8.2917|8.2917|8.3005|8.3337|8.3653|8.3693|8.3713|8.3833|8.3853|8.3998|8.4171|8.4275|8.4275|8.4337|8.4377|8.4447|8.4447|8.4489|8.4579|8.4744|8.4756|8.4876|8.5026|8.5026|8.5026|8.5036|8.5066|8.5266|8.5378|8.5378|8.5378|8.5378|8.5378|8.5378|8.5364|8.5134|8.5134|8.5134|8.5134|8.5134|8.5134|8.5134|8.5134|
2022-02-13 16:38:59|russ2000_2_0276|GCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.5|70.6734|70.8441|71.0304|71.0818|71.4508|71.6073|71.6289|71.7543|71.9957|72.1569|72.1615|72.1763|72.5419|72.6704|72.6856|72.8503|72.8983|72.9746|73.0569|73.0821|73.2|73.4824|73.5055||
2022-02-13 16:39:00|russ2000_2_0277|GDEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.576|10.591|10.62|10.629|10.631|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.64|10.737|11.099|11.113|11.1235|11.1265|11.15|11.15|11.15|11.15|11.425|11.4375|11.4385|11.4745|11.5035|12.178|12.2578|12.258|12.458|12.476|13.0075||13.164|13.164|13.164|13.164|13.1847|13.1845|13.1845|13.1845|13.2028|13.203|13.203|13.203|13.2205|13.2205|13.2205|13.2205|13.2205|13.2205|13.2395|13.3605|13.364|13.3885|13.3891|13.389|13.392|13.392|21.624|21.868|22.071|22.213|22.229|22.232|22.251|22.322|22.325|26.413|27.388|27.43|27.952|26.779|27.743|27.8|27.813|27.879|28.051|28.124|28.181|28.159|28.462|28.87|29.057||
2022-02-13 16:39:03|russ2000_2_0278|GEFB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:04|russ2000_2_0279|GENC|shares_outstanding|0|||||8.574|8.574|8.574|7.05|9.228|9.228|7.344|8.61|8.61|8.61|8.61|9.066|8.61|9.066|9.066|9.57|9.192|9.57|9.57|11.016|9.57|9.204|9.204|11.016|9.57|9.57|9.57|11.016|9.57|9.57|9.57|9.57|9.57|9.57|9.606|9.612|9.582|9.642|9.642|9.642|9.672|9.672|9.678|10.638|10.638|10.638|10.638||||10.7722|||||13.1878|||13.9678|||||||||||13.0237||13.0237|13.0237|13.0237||13.0237|13.0237|13.0237||13.0237|13.0237|13.08|13.4578|13.3387|13.5178|13.5178|15.1123|14.8432|14.8727|14.9177|14.9177|14.9177|14.4156|14.4156|14.4156|14.4156|14.4156|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.277|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2791|14.2791|14.2791|14.2847|14.3072|14.3072|14.3237|14.3361|14.3749|14.3769|14.3942|14.4017|14.4187|14.4707|14.4857|14.4937|14.5412|14.5412|14.5412|14.5412|14.5862|14.5862|14.5862|14.6062|14.6062|14.6062|14.6172|14.6172|14.6577|14.6577|
2022-02-13 16:39:07|russ2000_2_0280|GH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5573|85.8325|86.0985|92.8063|93.8534|94.2614|94.509|99.3122|99.8972|100.214|101.0857|101.2651|101.6233||
2022-02-13 16:39:08|russ2000_2_0281|GKOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.948|32.1|32.181|32.369|32.919|33.309|33.943|34.28|34.433|34.554|34.619|34.827|35.138|35.967|36.107|36.333|36.638|36.917|43.5017|44.091|44.55|44.827|45.247|45.988|46.469|46.864||
2022-02-13 16:39:09|russ2000_2_0282|GLYC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4275|18.782|18.8935|18.8938|18.9398|19.0071|19.0191|19.0371|19.0502|19.2807|23.0304|23.0634|23.25|23.8559|32.7164|32.7378|34.3598|42.4901|43.0554|43.1372|43.1608|43.1802|43.1932|43.3599|43.4669|43.583|46.7147|47.8288|49.0176|51.539|51.539|51.7389||
2022-02-13 16:39:11|russ2000_2_0283|GMRE|shares_outstanding|0.401015228426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.25|0.25|0.25|0.25|0.25|1.4267|1.4267|17.6057|17.6057|17.6057|17.6057|21.6307|21.6307|21.631|21.6307|21.6307|22.0271|34.555|34.5552|35.3969|36.3716|44.278|45.0127|46.2519|48.1883|60.794|60.7942|64.1969|64.2079||
2022-02-13 16:39:12|russ2000_2_0284|GMS|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8929|40.9429|40.9429|40.9429|40.9709|40.9709|41.031|41.041|41.069|41.1386|41.157|40.561|40.375|41.589|42.169|42.31|42.554|42.673|42.69|42.854|43.073|43.083|43.052||
2022-02-13 16:39:13|russ2000_2_0285|GNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.526|2.5434|2.5434|2.5434|2.5434|2.5502|2.5518|2.5515|2.8873|2.9078|2.9078|3.1796|3.1518||3.171|3.171|||||||||||43.8076|43.8226|43.8211|44.2703|44.2703|44.4612|44.4494|44.4494|44.4494|44.4494|6.141|6.1541|6.1541|6.161|7.2898|7.2898|7.3545|7.3544|7.3544|7.3544|34.4163|34.4345|34.4345|34.532|34.532|41.547|41.547|41.6445|41.6569|41.6569|41.6569|41.7544|41.8018|41.8018|41.8018|41.8018|41.9124|41.9169|41.9246||
2022-02-13 16:39:15|russ2000_2_0286|GNL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3159|56.3122|56.3122|56.3122|56.3259|56.7473|66.2585|66.2692|67.2775|67.2868|67.2872|67.2872|67.3066|72.0715|76.0806|83.8399|83.8619|89.4583|89.4588|89.4588|89.4826|89.6146|89.6146|95.5121|100.4696|103.9005||
2022-02-13 16:39:16|russ2000_2_0287|GNTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8028|2.8028|2.8028|2.8028|3.1878|3.1878|3.1878|3.1878||||3.575|3.4413|3.3731|3.3591|3.3414|3.3279|3.3049|3.3049|3.3049|3.2939|3.2961|3.2961|3.2141|3.2141|3.2141|3.2141|3.2141|3.2141|3.2143|3.2143|3.2039|3.1075|3.1083|||||||||||||||||||||||||||||||||||||||||||||||11.8293|12.1649|12.1649|12.1649|12.1649|13.1568|13.1609|13.0129|12.9842|12.7161|12.6878|12.7022|12.2414|12.1152|12.0871|12.029|12.0536|12.0579|12.0815|12.1227|
2022-02-13 16:39:17|russ2000_2_0288|GOLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.0936|74.0936|74.452|74.452|74.452|74.4793|74.7445|74.7552|74.7601|74.7601|75.6041|75.1072|74.7784|74.4356|73.9768|73.9839|73.9942|73.9946|74.0639|73.9832|73.7408||
2022-02-13 16:39:18|russ2000_2_0289|GOSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4019|60.0295|60.4674|60.985|61.6355|62.0943|71.9726|72.4759|73.8749|74.4932|74.835|75.3001||
2022-02-13 16:39:19|russ2000_2_0290|GPMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2342|43.2351|43.2351|43.4371|43.4562|43.4562|43.6212|52.1719|54.8532|54.8532|54.8532|55.1369|55.2051|55.2051|55.2051|55.1077|54.7902|53.7895||
2022-02-13 16:39:20|russ2000_2_0291|GRBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3565|2.4136||2.4213|2.4226|2.3639||2.363|1.8298|1.8298|1.8803|1.9048|1.9051|1.9052|1.9052|7.5805|7.6079|7.6068|7.6412|7.7555|7.7805|7.9524|7.9524|7.9524|7.9524|7.9524|7.9507|7.9507|7.9717|5.4971|31.3461|31.3461|31.369|48.8139|48.8333|48.8333|48.9371|48.9371|48.9559|49.0695|49.1075|50.5845|50.5989|50.6857|50.7199|50.7199|50.5831|50.6759|50.696|50.488|50.488|50.6169|50.6619|50.6619|50.6619|50.7323|50.76|50.76||
2022-02-13 16:39:22|russ2000_2_0292|GRIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.559|4.559|4.559|4.744|4.744|4.753|4.842|4.843|4.843|4.843|4.843|4.863|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8649|4.8649|4.8649|4.8649|4.8649|4.8769|4.8769|4.8769|4.8881|4.9001|4.9031|4.9488|4.9634|4.9634|4.9996|4.9996|5.0958|5.0969|5.0983|5.1122|5.1327|5.1357|5.149|5.0806|5.0926|5.0365|5.0592|5.0592|5.0765|5.0765|5.0824|5.0824|5.1024|5.1024|5.1044|5.1074|5.1242|5.1242|5.1342|5.1342|5.1342|5.1342|5.1395|5.1395|5.1396|5.1392|5.1464|5.1464|5.1464|5.1464|5.1496|5.1496|5.1496|5.1496|5.1527|5.1527|5.1527|5.1527|5.0927|5.0927|5.0005|5.0005|5.0005|5.0005|5.001|5.001|5.0286|5.045|5.0652|5.0652|5.0726|5.0726|5.0751|5.1284|5.1311|5.6573||||||
2022-02-13 16:39:24|russ2000_2_0293|GRTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4899|28.8231|29.0244|35.769|35.7341|36.333|36.9857|37.7132|37.7633|47.5527|49.1978|49.4334|64.2516||
2022-02-13 16:39:25|russ2000_2_0294|GSHD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7467|13.5333|13.533|13.7996|14.522|15.013|15.173|15.2381|16.032|17.084|17.499|18.3036|18.448|36.795|37.025||
2022-02-13 16:39:26|russ2000_2_0295|GTHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4138|28.2855|28.343|28.3938|32.6849|33.0778|37.1393|37.2421|37.461|37.5039|37.5815|37.6116|37.7373|37.9124|38.0299|38.1141|42.016|42.2463|42.5221||
2022-02-13 16:39:27|russ2000_2_0296|GTXI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:27|russ2000_2_0297|GWRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4065|19.5813|19.5813|19.5813|19.5813|19.6063|19.6313|19.6313|19.6313|19.7356|21.4713|21.4713|21.4713|21.5368|21.5368|21.5374|22.5374|22.5865|22.5867|22.5878|22.588|22.6204|22.6492||
2022-02-13 16:39:28|russ2000_2_0298|HARP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.909|24.3519|24.5575|24.6138|24.9048|24.9386|25.0921|25.2666|25.5532|32.4387|32.6393|32.7409||
2022-02-13 16:39:29|russ2000_2_0299|HBB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6734|13.6734|13.686|13.6952|13.7038|13.7128|13.8419|13.7225|13.5001|13.881|13.626|13.644|13.67|13.686|13.858|13.874|13.887||
2022-02-13 16:39:30|russ2000_2_0300|HBCP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9269||8.9269|8.9269|8.9269|8.775|8.6827|8.4481|8.3117|8.131|8.0872|8.0354|7.8622|7.76|7.7622|7.6938|7.5124|7.4391|7.4058|7.1417|7.0992|7.0993|7.0994|7.0973|7.1145|7.1234|7.1636|7.218|7.2253|7.2398|7.2567|7.3067|7.3218|7.3501|7.3736|7.4014|7.4122|9.3955|9.4093|9.4377|9.4796|9.459|9.4719|9.4418|9.3311|9.2524|9.0679|8.9661|8.8314|8.7401|8.7096|8.6787|8.5235|8.5269|
2022-02-13 16:39:32|russ2000_2_0301|HBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7824|24.7824|24.7818|25.7211|26.4201|26.6218|26.6786|26.76|26.7782|26.7974|30.0313|30.0374|30.0627|30.0947|30.1327|30.2082|30.2582|30.3434|30.3917|30.4157|30.4597|30.4619|30.4619|30.5009|30.5281|30.5406|30.5624|30.5759|30.6199|30.8094|30.8519|30.9255|31.0583|30.7374|29.9349|29.7067|29.4658|29.4678|29.5844|29.5844|29.1544|28.2832|28.3125|28.3886|28.4722|28.4931|28.5437|28.7527|28.7933|28.8188|29.3782|30.0291|30.1583|30.7851|31.6395|31.9488|32.2364|32.3768|32.5633|33.3355|33.9158|33.9442|33.9793|34.0695|34.313|34.3743|34.4413|34.6189|34.835|34.8805|35.0185|35.6638|36.3564|37.2874|37.3788|37.6876|37.8944|38.0649|38.1882|38.3751|38.6684|38.9741|39.4071|39.95|40.4856|40.809||
2022-02-13 16:39:35|russ2000_2_0302|HBMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2383||||2.2565||||2.6291||||2.6331||||2.6338||||2.6368||||2.6403|2.6403|2.6403|4.0366|4.0405|4.0405|4.0405|4.0405|4.0956|4.0904|4.0904|4.1402|4.1455|4.1476|6.3588|6.9214|6.9621|6.9649|6.9782|6.9882|6.9911|9.7633|9.7961|9.812|9.8206|18.991|19.009|19.0339|19.0393|19.0595|19.0631|19.0818|19.0669|18.7148|18.7157|||||||
2022-02-13 16:39:35|russ2000_2_0303|HCHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|17.779|16.3691|||14.2021||||19.693||||37.2211|40.0443|40.2509|40.4221|40.773|52.4479|52.5188|52.7267||64.7751|64.8548|64.8991|65.0811|65.1347|65.3559|88.405|88.8506|89.7149|89.8295|89.8843|90.0667|90.096|98.8176|100.0525|107.1093|113.7982|113.8338|113.8485|113.8485|114.1325|142.6325|142.6325|142.6325|142.6325|142.6325|142.6325|142.6954|142.6954|142.6954|9.6|9.6|9.7432|9.7432|9.7432|9.8015|13.3562|13.6952|13.7004|13.741|13.8148|13.8854|13.8995|13.9335|13.9069|14.0001|14.2188|14.2259|15.3422|20.512|23.6582|23.8131|25.3693|25.5924|25.5924|35.2497|35.3149|35.5743|38.0313|41.8113|42.1559|43.0012|43.0164|44.1908|44.5289|44.6763|44.7433|44.9078|45.563|45.7762|45.8506|46.0679|46.4617|46.5504|47.3037||||||
2022-02-13 16:39:36|russ2000_2_0304|HIFS|shares_outstanding|0|||||||||||||||||||||||||1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.876|1.876|1.879|1.9|1.918|1.901|1.901|1.916|1.918|1.939|1.939|1.939|1.94|1.942|1.942|1.946|1.946|1.946|1.946|1.952|1.955|1.955|1.955|1.955|1.955|1.964|1.964|1.964|1.964|1.964|2.041|2.0408|2.0408|2.0408|2.0408|2.0408|2.0408|2.0408|2.0472|2.0572|2.0572|2.0598|2.0672|2.0698|2.0698|2.0772|2.0792|2.0802|2.0698|2.0812|2.0822|2.0902|2.0902|2.0942|2.1055|2.1162|2.1162|2.1162|2.116|2.1186|2.1186|2.1186|2.1172||||2.1218|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1258|2.1258|2.1258|2.1258|2.1258|2.1258|2.1272|2.1272|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1308|2.1308|2.1308|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1338|2.1338|2.1338|2.1358|2.1368|2.1369|2.1369|2.1379|2.1394|2.1424|2.1424||
2022-02-13 16:39:40|russ2000_2_0305|HIIQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:40|russ2000_2_0306|HLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4066|65.4064|65.324|65.3038|66.8524|66.7084|66.6823|66.0101|66.9564|66.6511|65.8913|67.7923|66.188|65.7594|65.4226|65.3985|66.1669|65.8967|65.5689|65.5239|69.488|69.7614|69.0963|68.1971|68.8372|68.2753|67.652|
2022-02-13 16:39:41|russ2000_2_0307|HLNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0705|19.0365|19.2659|19.2856|19.2879|23.1395|23.1273|25.9104|25.9158|27.3675|27.3729|29.8247|29.8357|29.8428|32.7729|34.9106|34.9186|36.2902|36.29|37.1948|37.1943|
2022-02-13 16:39:42|russ2000_2_0308|HOFT|shares_outstanding|1.2911913815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5436|14.53|14.476|14.4753|14.476|14.476|14.475|14.4753|14.475|14.475|14.475|14.4253|14.425|14.425|14.425|14.4302|14.43|14.429|14.4429|12.6535|12.437|12.023|11.865|11.518|11.4615|10.7613|10.7614|10.7719|10.7719|10.772|10.772|10.7747|10.775|10.782|10.7821|10.7821|10.782|10.7932|10.7932|10.793|10.7932|10.7461|10.7461|10.7461|10.746|10.753|10.753|10.753|10.753|10.763|10.774|10.8112|10.811|10.812|10.812|11.5353|11.556|11.5628|11.5628|11.586|11.5858|11.5896|11.7624|11.768|11.776|11.7851|11.7851|11.7851|11.816|11.838|11.838|11.8725|11.871|11.89|11.887|11.9052|11.909|11.924|11.9223||
2022-02-13 16:39:45|russ2000_2_0309|HOME|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5037|60.3668|60.3668|60.3668|60.4068|60.418|61.4234|61.6296|62.8496|63.5704|63.6097|63.648|64.0412|64.0781|64.1061|64.1858|64.1879|||||||
2022-02-13 16:39:45|russ2000_2_0310|HONE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5665|57.6698|57.6698|57.6698|57.6698|57.6698|58.6419|58.6151|58.5708|58.5708|58.3574|58.4645|58.4585|58.482|58.4296|58.418|58.418|58.418|58.3425|57.2055|56.2288|55.7356|53.2321|52.3905|
2022-02-13 16:39:47|russ2000_2_0311|HOPE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3115|16.3115|12.936|21.8444|21.8477|21.8874|22.0041|22.2301|22.2913|22.4137|22.0632|21.4415|21.3975|21.4701|21.5808|22.7901|23.1202|23.1702|23.2008|23.3193|23.3333|23.3667|23.6946|25.3581|25.4444|25.5579|25.7517|26.1007|26.1077|26.1317|26.1817|26.1937|26.1937|26.1937|26.1977|26.2017|26.2466|26.257|26.257|26.3166|37.824|37.8354|37.9565|37.9565|37.983|37.9933|38.0973|38.0953|77.9843|77.9964|78.0141|78.0163|78.0415|78.8121|79.2058|79.2477|79.4415|79.4889|79.4937|79.4973|79.5036|79.5423|79.5504|79.5535|79.5664|79.5971|79.6068|135.1096|135.2401|135.2482|135.2977|135.4672|135.5119|135.516|131.1677|130.0741|126.6399|126.6356|126.6738|126.6979|125.7565|123.1694|123.2393|123.2608|123.2649|123.4805|123.6738|120.1981|120.0065|
2022-02-13 16:39:49|russ2000_2_0312|HPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3811|43.3971|43.4311|43.5713|43.8493|43.943|44.0213|44.0174|44.3574|44.6535|44.7445|44.761|44.9587|45.0493|45.1335|45.131|45.4461|45.4564|45.4685|45.4756|45.9241|45.9752|46.2716|46.8133|47.1575|47.4638|47.6722|47.8099|48.1162|48.1272|48.1505|48.1505|48.7782|48.7738|48.9853|49.1524|49.7134|49.6483|49.6607|49.5266|50.0405|49.9572|49.9616|49.8645|50.3262|60.2127|60.2005|75.7214|76.3004|76.2815|76.285|110.3635|212.0083|212.3491|212.4452|212.4771|213.7614|213.8987|213.6761|213.6696|215.0641|215.41|215.2642||||||
2022-02-13 16:39:50|russ2000_2_0313|HRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3065|28.3|28.3|28.3|28.3|28.3|28.3|28.4|28.4|28.5|28.5|28.5|28.6|28.7|28.8223|28.8|29.1|29.1|29.2|29.4|29.6|29.6|29.7||
2022-02-13 16:39:51|russ2000_2_0314|HSDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3606|0.3606|0.3606|0.3606|0.3674|0.3687|0.3808|0.4125|0.4818|0.483|0.4836|0.5214|0.5479|0.5509|0.5765|0.5942|0.6679|0.6679|0.7379|0.7384|0.7401|0.7401|0.8777|1.0869|1.289|1.2958|1.4844|2.3119|2.3178|2.3921||
2022-02-13 16:39:53|russ2000_2_0315|HSKA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8781|1.8854|2.4828|2.5|2.6492|2.6458|2.6698|2.6837|2.6862|3.3437|3.3711|3.3848|3.3909|3.4073|3.8657|3.8837|3.9896|4.7842|4.7824|4.7648|4.765|4.7808|4.7814|4.834|4.8355|4.8827|4.8993|4.8999|4.9119|4.9339|4.9442|4.9339|4.9838|4.9339|5.0217|5.0042|5.0467|5.0764|5.095|5.13|5.1339|5.1448|5.1539|5.1738|5.1816||5.2011|5.2123|5.2123|5.216|5.2164|5.2232|5.216|5.2312|5.2341|5.2393|5.2393|5.2503|5.3162|5.3487|5.3607|5.3723|5.8027|5.8119|5.8356|5.8459|6.0677|6.2812|6.3025|6.3422|6.489|6.5272|6.5856|6.6253|6.6364|6.8734|6.6253|7.0261|7.0939|7.1956|7.2436|7.303|7.4192|7.4977|7.5526|7.6757|7.7466|7.7943|7.8238|7.8819|7.8431|9.4148|9.4548|9.4758|10.418|10.6454|10.7005||
2022-02-13 16:39:55|russ2000_2_0316|HUD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.5111|92.5111|92.5111|92.5111|92.3861|92.4729|||92.3729|92.438||92.438||||||
2022-02-13 16:39:56|russ2000_2_0317|HWC|shares_outstanding|0|||||||||||||||||||||||||19.3913|19.3913|19.3913|19.3883|18.8396|18.8396|18.8396|19.3883|18.8396|18.8396|19.3883|24.7406|24.2009|24.2009|24.2009|24.7406|24.2009|24.2039|24.2039|24.7406|24.2219|26.045|26.045|26.0891|30.6363|30.6393|30.6393|30.6391|30.6393|30.6393|30.6393|32.1753|32.535|32.73|32.712|32.7503|32.733|31.464|31.431|31.5245|33.219|33.219|33.219|32.62|33.219|32.6603|32.5802|32.2194|32.1393|32.149|31.8655|31.7854|31.7454|31.4959|31.6312|30.8869|31.4791|31.3865|31.13|30.4509|32.2238|32.5108|33.0859|32.4397|32.4625|32.3096|32.3086|32.3011|32.494|32.5546|32.5839|32.6661|32.3899|32.0201|31.6084|31.2946|31.3719|31.3859|31.7021|31.8028|31.8142|31.8267|31.8766|36.8405|36.9053|36.8775|36.8834|36.8933|43.1386|84.6945|84.6982|84.7055|84.77|84.774|84.7819|84.8478|84.882|82.0778|82.107|82.2372|82.2821|81.8603|81.5666|80.4265|77.8861|78.0937|77.519|77.4964|77.508|77.5383|77.5705|84.235|84.517|84.738|84.767|85.2|85.285|85.335|85.364|85.643|85.71|85.759|90.822|87.515|86.275|86.342|86.4|86.728|86.777|86.847|86.823|86.749|
2022-02-13 16:39:59|russ2000_2_0318|ICBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4975|5.7339|5.7339|5.7339|5.771|5.7867|6.501|6.5328|6.5863|6.6152|6.6412|6.6576|6.6734|6.6849|6.6934|6.6942|6.7095|6.7093|6.7179|6.7279|6.7341|6.4968|6.3752|||||||
2022-02-13 16:39:59|russ2000_2_0319|ICHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8574|24.7709|25.0562|25.5376|25.8922|26.0836|25.8922|23.8812|22.2345|22.3701|22.4141|22.4824|22.6187|22.8067|22.869|23.1607|27.9071|28.0703|28.3266|28.4097||
2022-02-13 16:40:00|russ2000_2_0320|IEA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.21|19.21|19.21|19.21|19.21|19.21|21.5776|21.5776|21.5776|22.1553|22.2525|22.2525|20.4468|20.4468|20.6488|20.9609|20.9836|21.0087|23.3484|25.1503|44.5539||
2022-02-13 16:40:02|russ2000_2_0321|IESC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0027|14.7538|14.6342|14.6122|14.6104|14.6177|14.5859|14.5988|14.565|14.7739|14.7321|14.9056|14.8384|14.9381|15.0138|14.9947|14.9947|14.9774|15.0571|15.1058|15.1058|17.9443|17.9183|17.9183|17.9243|21.7677|21.7549|21.3339|21.5262|21.4757|21.4612|21.4773|21.4406|21.4565|21.4695|21.4719|21.4341|21.337|21.3387|21.2592|21.2055|21.2055|21.2861|21.3818|21.2189|21.165|21.2232|21.0717|21.047|20.7624|20.77|20.8388|20.8567|20.7325|20.7881|
2022-02-13 16:40:04|russ2000_2_0322|IIIV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0919|9.112|9.108|9.192|14.4202|14.4441|14.4978|15.0389|15.0858|18.8641|20.0048|21.9193|21.9601|22.0261||
2022-02-13 16:40:05|russ2000_2_0323|IIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||5.1496|5.1776|5.1796|5.1826||5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.2126|5.212|5.214|5.226|5.227|5.227|5.228|5.251|5.245|5.202|5.152|5.13|5.1222|5.1207|5.1192||5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1242|5.1292|5.1292|5.1292|5.1292|5.1292|5.1292|5.1292|5.1498|5.1498|5.1513|5.1563|5.1613|5.1905|5.7122|5.7135|5.7433|5.2977|5.3096|5.3148|5.3261|5.3431|5.3508|5.3621|5.4637|5.4701|5.4747|5.48|5.49|5.557|5.563|5.578|5.62|5.646|5.666|5.674|5.68|5.687|5.693|5.702|5.707|5.727|5.738|5.813|5.825|5.844|5.855|5.864|5.977|5.981|5.986|6.796|6.801|6.82|6.836|6.849|6.86|6.9|6.944|7.0373|8.64|8.664|8.714|8.754|8.778|8.781|8.819|8.934|8.943|8.951|8.9985|9.082|9.114||
2022-02-13 16:40:09|russ2000_2_0324|IIPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.4165|3.5256|3.5011|3.5011|3.5011|6.7821|6.7858|6.7858|9.7758|9.8062|9.8092|11.3678|12.637|17.0357|18.6146|22.1744|23.9369|23.9263|23.9283|23.9283||
2022-02-13 16:40:10|russ2000_2_0325|ILPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65.005|65.02|65.072|65.0748|65.0748|65.0882|65.1819|65.1806|65.1857|65.2096|65.3011|65.3011|65.3011|65.3144|65.4049||
2022-02-13 16:40:11|russ2000_2_0326|IMAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||28.2|28.174|28.174|28.174|28.15|28.152|28.152|28.17|27.558|27.732|27.828|27.886|28.585|29.207|29.272|29.415|29.415|29.253|29.303|29.478|29.567|29.629|29.645|29.758|29.782|29.83|30.0515|30.1265|30.1265|31.1265|31.1465|31.8991|32.9159|32.9534|32.9734|32.9734|32.9734|36.4263|37.3533|39.3018|39.304|39.315|39.3155|39.447|39.7577|39.916|40.1287|40.2135|40.2801|40.2856|40.2856|40.2856|40.2881|40.2881|40.3381|40.4231|40.5104|43.4151|43.4623|43.4906|43.7306|55.0236|62.2695|62.832|63.4604|63.6702|63.8118|64.1456|64.2549|64.5676|64.6741|65.0527|65.6686|65.893|65.9773|66.4824|66.8661|67.0621|67.5187|67.8412|67.9572|68.4231|68.52|68.988|69.586|70.1821|69.1938|69.6732|68.2761|67.1128|66.814|66.1599|66.5731|64.7228|64.755|64.6956|63.9964|62.5219|62.5852|61.4336|61.2907|61.3313|61.2906|61.1759|58.7868|58.8574|58.8612|58.921|59.358|59.3959|59.082||
2022-02-13 16:40:14|russ2000_2_0327|IMH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||0.6372|0.6372|0.6372|0.6372|0.6372|1.012|1.0147|1.4093|1.4175|1.4843|2.0303|2.2546|2.3065|2.4059|2.455|2.4558|2.2726|2.2727|2.209|2.1401|2.1401|2.1401|2.1401|2.041|2.0385|2.0461|2.6832|3.2002|3.9422|3.9925|4.2908|4.5321|4.9197|5.0704|5.3069|5.6368|6.2651|6.6021|7.0606|7.5154|7.5263|7.5663|7.5744|7.6113|7.6113|7.6113|7.6084|7.6084|7.6084|7.6084|7.6084|7.6096|7.6096|7.6096|7.6096||7.6181|7.6181|7.6181|7.6981|7.6981|7.7437|7.7687|7.7875|7.7885|7.8109|7.8149|7.8149|7.8357|7.8451|7.8982|8.474|8.6614|8.7639|8.8758|8.9889|9.1563|9.3214|9.587|9.5885|9.6904|10.2237|10.2917|10.3265|12.3212|12.525|16.0156|16.02|16.0255|20.8894|20.9452|20.9497|20.9527|21.0264|21.1105|21.117|21.1814|21.1814|21.2204|21.2554|21.2649|21.2299|21.2299|21.2382|21.3327|21.3327|21.3327||
2022-02-13 16:40:17|russ2000_2_0328|IMUX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5279|0.5448|0.5448|0.5996|0.6003|0.6004|0.6036|0.7618|0.7745|0.7885|0.7987|0.8036|1.0552|1.0552|1.0552|1.0592|1.0592|1.0592|1.0592|1.0592|1.0592|9.9864|10.0707|10.7448|10.8236|14.9683|20.7183|21.1682|21.7494|21.7494|26.2494||
2022-02-13 16:40:18|russ2000_2_0329|INBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7759|||2.7892|||||2.8074||||2.8074||||||||2.8152|2.8152|2.8151|2.8613|4.4483|4.4496|4.4496|4.4396|4.4396|4.4845|4.4845|4.4845|4.4813|4.4973|5.533|5.533|6.478|6.4977|6.5136|8.4111|8.4111|8.4509|10.1817|10.1817|10.1708|10.1286|10.0165|9.7418|9.7418|9.8018|9.799|9.8006|9.8006|9.8238|9.8542|9.8542|9.7545|
2022-02-13 16:40:20|russ2000_2_0330|INNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:20|russ2000_2_0331|INSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4907|21.353|21.3916|23.4017|23.503|23.9007|24.0384|24.1074|24.3624|26.7511|26.9208|27.0693|27.2031|27.2641|27.351|27.4161|
2022-02-13 16:40:21|russ2000_2_0332|INST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:22|russ2000_2_0333|INSW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1568|29.1895|29.2078|29.2482|29.0899|29.0899|29.1233|29.1776|29.1834|29.1845|29.1991|29.2732|29.2745|29.2745|28.8235|27.9744|27.9848|28.0149|28.0559|28.1283|50.6891||
2022-02-13 16:40:23|russ2000_2_0334|INVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.0445|52.924|53.128|53.471|53.67|44.475|59.432|59.831|59.967|60.148|60.2759|60.6613|60.9075|61.086|61.1647|61.53|61.8458|52.576|53.273|63.192|63.563|64.232|73.057|73.644|73.961|80.352|83.729|84.767|85.127|85.543|86.47|96.882|97.854|98.379|99.304|100.766|110.543|111.516|112.519|113.285|115.23|116.295|116.77|117.024|117.425|114.783|112.996|111.467|109.54|108.435|109.198|109.36|108.002|101.896|101.325|101.507|101.039|101.098|101.183|101.272|101.279|101.288|101.32|101.392|101.391|101.392|101.408|69.495|69.492||
2022-02-13 16:40:25|russ2000_2_0335|IOTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:25|russ2000_2_0336|IOVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7186|0.7186|0.7279|0.7364|0.7068|0.7766|0.7899|0.7799|0.7829|0.7829|0.7829|0.8188|0.8188|13.3323|15.0729|20.024|22.093|27.2264|27.6397|33.7502|44.8719|47.1402|47.8074|48.5477|48.5165|58.3889|61.9484|62.2481|62.3501|62.6804|71.9548|73.1649|89.6154|92.7417|97.4257|123.4156|123.3951|123.8205|126.193|126.4118|126.8232|146.4348|146.5816|146.8749|149.3153|154.7997|156.7027||
2022-02-13 16:40:26|russ2000_2_0337|IRMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.416|10.7184|10.8146|10.9735|10.9756|11.0694|11.1751|10.9144|10.6675|10.712|10.7227|10.7499|10.582|10.5548|10.5966|10.622|10.6659|10.934|10.9891|11.1442|11.1964|11.4315|11.7659|11.9709|12.1978|12.2691|12.3084|12.3122|12.317|12.3407||
2022-02-13 16:40:27|russ2000_2_0338|IRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6435|9.6435|9.6525|17.7425|17.7515|25.8015|31.8001|31.8948|31.9332|47.0707|47.0707|47.4582|47.4762|47.5097|68.9961|69.1257|69.144|83.5186|84.7086|86.9734|87.0441|88.9209|89.1844|89.4934|89.9324|90.8947|91.0706|94.3652|94.7411|94.8238|101.8038|102.0337|105.1096|105.1067||
2022-02-13 16:40:29|russ2000_2_0339|IRTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1231|22.1393|22.1531|22.5884|22.979|23.3773|23.592|23.9255|24.1488|24.3681|24.6286|24.8362|26.5252|26.6827|27.027|27.3642|28.8553|29.0194|29.2877|29.3861|29.4259||
2022-02-13 16:40:30|russ2000_2_0340|ISTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|7.2538|7.2621|7.2685|7.2932|7.2643|7.2643|7.2964|7.2147|7.1312|7.1019|8.8058|8.8151|8.7046|9.5149|9.5173|9.581|9.5457|9.4842|10.13|9.9378|9.9299|11.2288|10.94|10.84|10.6296|10.6089|10.4365|10.4134|10.3434|10.3435|
2022-02-13 16:40:31|russ2000_2_0341|ITGR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|18.7107|18.7107|20.7141|20.7804|20.8722|20.933|20.9356|20.9356|20.996|21.1621|21.1621|21.1785|21.226|21.3678|21.3819|21.394|21.406|21.581|21.6136|21.6457|21.6535|21.8086|21.8099|22.0132|22.1115|22.3177|22.4638|22.4688|22.4703|22.8592|22.8656|22.912||23.0392|23.1838|23.1904|23.1571|23.2164|23.2405|23.2568|23.2569|23.3429|23.3733|23.3784|23.406|23.6391|23.6448|23.6765|23.7118|23.8995|23.9607|24.1194|24.4226|24.6499|24.9047|24.9427|25.0709|25.3541|25.545|25.5761|30.6012|30.7788|30.8012|30.8053|30.9255|31.2986|31.3946|31.6698|31.8714|32.0113|32.0964|32.3827|32.4732|32.6172|32.6406|32.6686|32.7005|32.8259|32.849|32.8752|32.9082|32.9745|33.0001|33.0189||
2022-02-13 16:40:34|russ2000_2_0342|ITI|shares_outstanding|0||||||||||||||||||||||3.084|3.084|3.084|4.188|3.084|3.084|3.084|4.276|4.276|4.276|4.276|4.276|4.402|4.403|4.421|4.434|4.439|4.459|4.474|4.524|4.537|4.557|5.759|5.778|5.844|5.867|5.927|5.948|5.965|5.993|6.049|6.096|6.272|6.338|6.347|6.38|6.383|6.957|7.265|7.265|7.215|7.221|8.685|9.001|9.058|9.076|9.132|9.235|9.2559|10.465|10.499|10.505|10.5787|10.5787|12.1209|12.5263|12.6168|15.1168|15.1168|15.1168|15.5418|19.8418|19.9418|21.4049|25.6847|28.2349|28.3041||28.4099|28.5462|28.6248||28.7908|29.363|31.2515|32.5753|32.8586|32.945|33.097|33.42|33.891|33.988|34.1868||34.265|34.281|34.281|34.318|34.332|34.332|34.332|34.364|34.366|34.336|34.133|33.909|33.69|33.603|33.286|33.626|32.47|32.731|32.734|32.788|32.611|32.561|32.554|32.411|32.009|31.974|32.038|32.048|32.058|32.186|32.229|32.488|32.566|32.787|33.055|33.186|33.207|33.246|33.297|33.377|39.62|40.571|40.624|40.713|40.752|41.11|41.347|41.687|42.16|42.333|42.334|
2022-02-13 16:40:37|russ2000_2_0343|ITIC|shares_outstanding|0||||||||||||||||2.788|2.788|2.788|2.788|2.832|2.831|2.831|2.831|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.813|2.8|2.801|2.791|2.779|2.768|2.765|2.768|2.767|2.775|2.789|2.8|2.805|2.809|2.801|2.809|2.801|2.776|2.771|2.737|2.5978|2.5872|2.5765|2.5669|2.5641|2.5594|2.556|2.5163|2.5171|2.519|2.5153|2.5158|2.8557|3.2083|3.2074||3.2057|3.2101|3.2228|2.8557|2.8557|2.8557|2.8557|2.8437|2.8353|2.8249|2.5068|2.5069|2.7784|2.7754|2.7652|2.4113|2.415|2.6895|2.2985|2.2941|2.2951|2.2972|2.2862|2.2853|2.2855|2.2849|2.284|2.2826|2.1561|2.1277|2.1216|2.1077|2.0976|2.0993|2.0626|2.0434|2.046|2.0736|2.0669|2.0371|2.0368|2.0298|2.0288|2.0233|2.0104|2.001|1.9534|1.9498|1.9323|1.9162|1.8843|1.8843|1.8861|1.8873|1.887|1.886|1.887|1.887|1.887|1.887|1.889|1.889|1.889|1.887|1.891|1.892|1.892|1.892|1.894|1.894|1.894||
2022-02-13 16:40:41|russ2000_2_0344|JAG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:41|russ2000_2_0345|JAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0002|15.0002|15.0002|14.7002|14.7002|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.9592|15.0117|15.0117|15.0117|||||||
2022-02-13 16:40:41|russ2000_2_0346|JCAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.26|6.11|6.1625|6.1625|6.1625|5.9638|5.9617|8.9564|8.9977|14.2384|14.2358|14.4291|14.447|19.2541|19.3643|20.4302|20.5677|22.1333|22.2369|22.4233|23.2719|23.2631|23.2631||||||
2022-02-13 16:40:42|russ2000_2_0347|JELD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.8816|104.8893|104.9237|105.1947|105.9905|106.2206|104.7239|103.421|101.3109|100.6648|100.5432|100.589|100.668|100.4875|100.5533|100.6624|100.8061|100.1469|99.1318|91.6216||
2022-02-13 16:40:43|russ2000_2_0348|JILL|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7496|8.7496|8.7496|8.7496|8.7506|8.7518|8.7488|8.7496|8.7345|8.7833|8.801|8.8069|8.8576|8.9548|8.9605|9.62|9.6316|9.7073|9.9846|9.988||
2022-02-13 16:40:44|russ2000_2_0349|JNCE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.167|32.135|32.155|32.208|32.249|32.451|32.596|32.692|32.941|32.967|32.978|33.2244|33.738|34.049|34.065|34.287|41.7291|51.2|51.221|51.2399||
2022-02-13 16:40:45|russ2000_2_0350|KALA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.227|24.3472|24.5383|24.5561|24.5923|24.6455|33.8631|33.8829|33.883|34.5438|36.0863|54.5856|55.831|56.0614|58.9154|63.8051|64.7702|65.0852||
2022-02-13 16:40:46|russ2000_2_0351|KDMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8703|45.0787|45.0787|51.8465|51.8465|74.1215|78.644|78.6521|113.1018|113.1018|113.1308|126.9095|129.6345|129.6345|159.76|159.8308|171.0971|||||||
2022-02-13 16:40:46|russ2000_2_0352|KIDS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0444|12.6218|12.7708|12.789|12.8075|14.5382|14.6824|14.9395|14.9671|16.7231|16.8837|19.544|19.5546|19.5603|19.6594|19.67|19.6722||
2022-02-13 16:40:47|russ2000_2_0353|KINS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.4783||||1.1183||||1.1183||||1.1183||||2.8598|2.8613|3.0136|3.0136|2.2707|2.2707|2.2707|2.2707|2.2707|2.2707|2.2707|2.4707|2.4707|2.4707|2.4707|2.4707|2.4707|2.4889|2.5125|2.5124|2.6724|2.7269|2.7269|2.7285|2.896|2.896|2.896|2.896|2.896|2.962|2.9705|2.969|2.969|2.9771|2.9905|2.9727||2.9727|2.9727|2.9796|2.9885|3.0385|3.8338|3.8384|3.8384|3.8384|3.8384|3.8384|3.7599|3.7799|3.8112|3.8284|3.8409|3.8409|3.8109|3.8116|7.2666|7.2666|7.2909|7.2954|7.3088|7.3438|7.3337|7.3351|7.3286|7.3171|7.9104|7.9129|7.9219|10.6225|10.6225|10.6234|10.6318|10.6667|10.6615|10.7017|10.7477|10.7687|10.7746|10.7836|10.7974|10.7814|10.6701|10.6752|10.6168|10.6728|10.5611|10.4762||
2022-02-13 16:40:50|russ2000_2_0354|KLXE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.06|4.46|4.52|4.6|4.7|4.74|4.94|4.98|8.4|8.4|8.3|8.8|8.9|9.9||
2022-02-13 16:40:51|russ2000_2_0355|KNSA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4408|49.4472|49.4647|49.4896|54.6928|54.8577|54.8713|54.9376|55.5814|60.4866|67.9172|68.215|68.33|68.4647|68.8884||
2022-02-13 16:40:51|russ2000_2_0356|KNSL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9687|20.9687|20.9687|20.9687|20.9687|21.0292|21.0361|21.0722|21.1694|21.2265|21.2415|21.2845|21.3564|22.1587|22.2057|22.2538|22.3029|22.6618|22.7573|22.8119|22.8056|22.8185||
2022-02-13 16:40:53|russ2000_2_0357|KOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5734|36.8299|36.9099|36.9311|37.009|44.4134|44.4527|44.667|44.7605|51.1123|51.2259|51.4344|51.6988||
2022-02-13 16:40:53|russ2000_2_0358|KREF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7118|53.7118|53.6854|53.6854|53.0756|53.0319|58.0226|57.5962|57.3834|57.4131|57.4239|57.4866|55.838|55.4914|55.4914|55.6194|55.6194|55.6375|55.6375|61.3707|
2022-02-13 16:40:54|russ2000_2_0359|KURA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3706|21.371|21.371|21.368|21.368|21.368|21.386|21.375|30.2182|30.217|33.354|33.375|38.017|38.148|38.169|45.189|45.297|45.384|45.43|56.2138|56.6273|66.194|66.263|66.296|66.504||
2022-02-13 16:40:55|russ2000_2_0360|KZR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1082|19.1082|19.1144|19.1184|19.1326|19.1416|19.2081|38.1765|45.8268|46.2675|46.3597|48.0799|48.1463|48.5969||
2022-02-13 16:40:56|russ2000_2_0361|LAND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|6.5303|6.5303|6.5303|6.5303|6.5303|6.5303|7.6803|7.7537|7.7537|9.0603|9.0603|9.9929|9.9929|9.9929|10.0249|10.0249|11.8506|11.8506|13.485|13.7916|15.2162|16.0239|16.0706|17.8913|18.4622|20.5328|20.8881|20.9367|21.3465|21.5347|22.2049|26.219|27.532|30.4781|32.044||
2022-02-13 16:40:57|russ2000_2_0362|LASR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6211|34.7917|36.356|36.705|36.906|37.665|37.744|38.084|38.473|38.85|39.335|39.7932|42.783|43.181|43.876||
2022-02-13 16:40:58|russ2000_2_0363|LAUR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||17.517|18.163|18.36|18.918|18.928|20.135|20.115|20.207|31.363|31.819|31.994|35.711|33.832|24.5166||||29.6709||||50.8742||||50.9702|41.9272|37.2814||37.7396|38.5253|38.7284||39.7225|40.3285|40.3289||40.9582|43.0973|43.5733||44.9671|45.6671|48.3038||49.2999|49.6888|49.7675||49.9012|51.3905|51.4352|51.4383|51.5826|52.0309||||||||||||||||||||||||||||||||||||||133.376|168.4045|168.5873|187.3244|187.495|187.6984|224.0292|224.0409|224.315|224.6402|224.6722|218.6181|210.406|209.8879|210.02|210.0827|205.911|195.7574|188.3281|181.3367||
2022-02-13 16:41:00|russ2000_2_0364|LAWS|shares_outstanding|0|||||||||14.704|14.704|14.704|14.704|14.718|14.718|14.718|14.734|14.733|14.748|14.748|14.748|14.748|14.606|14.527|13.84|14.019|13.545|13.546|13.547|13.543|13.544|13.557|13.557|13.564|13.571|13.575|13.575|13.578|13.579|13.549|13.549|13.556|13.557|13.559|13.562|13.502|13.292|13.006|12.604|12.351|11.863|11.797|11.687|11.601|11.601|11.601|11.311|11.137|11.125|11.125|11.135|11.135|11.136|10.853|10.664|10.624|10.354|10.354|10.204|10.017|9.754|9.7064|9.7064|9.7118|9.7102|9.6407|9.6293|9.6181|9.6061|9.5106|9.5036|9.4901|9.4901|9.4901|9.4935|9.469|9.4252|9.3424|9.2809|9.1674|9.0439|9.0032|8.972|8.9748|8.9975|8.9975|8.521|8.521|8.522|8.522|8.522|8.522|8.522|8.522||8.522|8.522|8.522|8.522|8.522|8.522|8.522|8.534|8.5313|8.5655|8.5655|8.5743|8.5743|8.5976|8.5976|8.6059|8.6065|8.6509|8.6509|8.6589|8.6589|8.6932|8.6978|8.7065|8.7085|8.7404|8.7481|8.7711|8.7711|8.7963|8.7983|8.8326|8.8358|8.8744|8.888|8.888|8.8883|8.9186|8.9196|8.9559|8.9624|8.9832|8.957|9.0438|8.9963|9.0074|9.0256|9.061|9.0665|9.0775|9.0783||
2022-02-13 16:41:04|russ2000_2_0365|LBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.4227|56.5611|56.5597|56.5438|56.3791|56.3518|55.9825|56.0348|55.9998|54.2865|52.3829|52.4101|52.2203|52.2319|51.8617|51.6826|51.6824|
2022-02-13 16:41:05|russ2000_2_0366|LBRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0892|||68.9751|69.9713|69.9581|67.1104|68.3599|68.7437|68.9622|75.8684|81.8854|81.9203|84.8531|85.8664|157.9522|169.2601|178.3106|178.3106||
2022-02-13 16:41:06|russ2000_2_0367|LCII|shares_outstanding|0.309633486882||||12.316|12.316|12.316|15.96|15.96|15.96|15.96|17.276||17.276|17.416|17.276||19.42|18.776|18.776||18.776|18.768|18.776||18.772|18.68|18.652||18.652|18.652|18.652||18.652|18.652|18.652||18.652|18.692|18.692|19.06|19.06|19.068|19.364|19.412|19.576|19.592|19.728|19.724|19.808|19.812|19.84|22.13|21.336|21.416|21.446|18.302|18.312|18.312|22.726|22.748|22.762|22.69|22.676|22.982|22.902|22.702|22.594|22.2117|22.2117|19.3129|19.3129|19.3129|19.3129|19.3129|19.3311|19.3743|19.4197|19.6503|19.7363|20.0017|20.0217|20.215|20.255|20.4856|20.4968|20.5576|20.5576|20.7221|20.7233|21.0044|21.1234|21.5264|21.5286|21.5302|21.6005|21.7594|21.8165|21.923|21.9383|21.9383|21.9383|21.4917|||21.5755|21.5835|21.9102|21.9843|21.9854|21.9872|21.9744|22.069|22.0692|22.0873|22.054|22.273|22.2743|22.3092|22.3883|22.91|22.9095|23.1581|23.2367|23.625|23.6259|23.6349|23.6487|24.133|24.1306|24.1425|24.1469|24.505|24.505|24.5869|24.6245|24.906|24.9053|24.9279|24.9404|25.214|25.2132|25.2157|25.2176|24.998|25.0147|25.0261|25.0275|25.1339|25.1355|25.1535|25.1542|25.253|25.2544|25.2718|25.2725||
2022-02-13 16:41:09|russ2000_2_0368|LCNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.04|7.04|7.1038|7.1038|7.1038|7.104|7.0614|7.0542|7.052|7.1038|7.1038|7.1038|6.8841|6.8789|6.8661|6.7568|6.7488|6.7266|6.6926|6.6626|6.6566|6.6505|6.611|6.5644|6.5544|6.518|6.5072|6.4548|6.3796|6.3694|6.3455|6.3455|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6897|6.6897|6.6897|6.6974|6.7047|6.7117|6.7206|6.7265|6.7319|7.6258|7.6337|7.6402|9.2875|9.2922|9.2983|9.3052|9.3113|9.3176|9.8969|9.9033|9.9255|9.9318|9.9373|9.9937|9.998|10.0096|10.014|10.0185|10.0231|10.0412|13.2992|13.305|13.2953|13.3141|12.9786|12.9275|12.9368|12.9691|12.9759|12.9267|12.8583|12.8201|12.6348|12.4333|12.415|
2022-02-13 16:41:12|russ2000_2_0369|LEGH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|24|24.6171|24.3171|24.3171|24.3201|24.2743|24.1922|24.1922|24.1941|24.2026|24.2026|24.2096||
2022-02-13 16:41:13|russ2000_2_0370|LEVL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5544|7.7486|7.7492|7.7502|7.7493|7.7283|7.714|7.7155|7.7308|7.7343|7.7343|7.6338|7.6303|7.6289|7.6395|7.7337|
2022-02-13 16:41:14|russ2000_2_0371|LEXEA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:14|russ2000_2_0372|LILA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3031|46.304|46.3042|46.351|59.6502|183.487|182.4498|181.7777|180.8647|180.368|180.4666|180.492|180.6016|180.6524|190.7247|190.9542|191.3416|191.3992|191.7226|192.3069|191.9452|232.2197|232.0557|233.7474|233.477|232.2074||
2022-02-13 16:41:15|russ2000_2_0373|LILAK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3031|46.304|46.3042|46.351|59.6502|183.487|182.4498|181.7777|180.8647|180.368|180.4666|180.492|180.6016|180.6524|190.7247|190.9542|191.3416|191.3992|191.7226|192.3069|191.9452|232.2197|232.0557|233.7474|233.477|232.2074||
2022-02-13 16:41:16|russ2000_2_0374|LIND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|25|25|25|25|25|25|25|25|25|45.2249|45.2249|45.5319|45.8879|45.9685|45.6598|45.1387|45.0661|45.1556|44.7876|45.3576|45.4013|45.4427|45.4427|45.6081|45.663|49.625|49.6265|49.6678|49.7544|49.8015|49.8187|50.0587|50.0716|50.1464||
2022-02-13 16:41:18|russ2000_2_0375|LITE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4097|58.9706|59.0812|59.2804|59.5806|60.0902|60.5807|61.15|61.4761|62.0064|62.3347|62.5881|62.7901|63.3467|76.1027|76.3493|76.6535|77.1846|74.7164|74.8742|75.1007|75.4619|75.7|75.9|73|72.5466|72.2|
2022-02-13 16:41:19|russ2000_2_0376|LIVN|shares_outstanding|0.515503875969||||||||||||||||||||||||||||||||||||||||8.908|8.916|8.918|8.934|8.957|9.051|9.055|9.103|9.466|9.499|9.501|9.509|9.509|9.577|11.763|11.77|13.312|13.322|13.3222|16.638|17.02|17.266|17.2784|17.483|17.504|17.562|17.615|17.875|18.5661|18.5775|18.6457|18.7729|21.474|21.474|21.616|21.6335||21.7513|21.8031|21.9767||22.3857|22.5026|22.9257||23.4574|23.8396|23.8714||24.7815|25.069|25.0454||25.4803|25.6363|25.6364||26.4001|26.958|27.2888||26.9256|27.3317|27.2979||27.3264|27.7396|27.7545||27.6999|27.9501|28.0331||28.2767|28.1328|27.6366||27.5293|27.5846|27.7205||27.4729|27.4535|27.0878||26.7457|26.6704|26.4353||25.9961|25.9999|48.8|49.008|49.0472|49.0737|48.7747|48.1247|48.186|48.1818|48.2116|48.4286|48.4357|48.5919|48.6851|48.3182|48.3209|48.3917|48.4005|48.5786|48.579|48.6668|48.5964|48.8445|48.8566|49.0238|53.2255||
2022-02-13 16:41:22|russ2000_2_0377|LIVX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3133|3.3133|3.3133|3.58|3.58|3.58|3.58|3.8967|4.5033|4.2233|4.67|5.7167|5.93|25.175|25.4958|28.2472|28.8505|30.0166|29.6472|30.4647|30.6656|31.172|33.3898|33.6471|34.6656|35.9828|36.0395|49.5426|51.4323|51.9014|51.9694|51.9851|52.2752|52.3781|57.8348|58.2318|58.9844|59.5755|71.577||||||
2022-02-13 16:41:23|russ2000_2_0378|LJPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0108|0.0158|0.0175|0.246|0.272|0.272|0.2853|0.3776|0.6097|4.292|4.4044|7.257|9.8383|15.226|15.226|15.2508|15.2508|18.2415|18.244|18.254|18.254|18.254|18.2616|22.1235|22.1235|22.1452|22.1675|26.1544|26.2185|26.227|26.2593|27.093|27.1252|27.1474|27.1955|27.2767|27.3586|27.378|27.4026|27.4486|27.4822|27.5182||
2022-02-13 16:41:26|russ2000_2_0379|LKSD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0380|LLEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0381|LMAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2721|15.3185|15.353|15.392|15.4578|15.4896|15.5257|15.5435|15.5971|15.6532|15.6653|15.6719|15.7043|15.7007|15.6377|15.5746|15.6374|15.4793|15.4513|15.4771|15.4453|15.3275|15.2232|15.1487|15.1038|15.2161|15.2464|15.254|15.4193|15.5792|15.6025|17.2797|17.3712|17.3712|17.5106|17.6731|18.0687|18.3172|18.3397|18.4573|18.5807|18.5875|18.7024|18.9056|19.2623|19.2649|19.2998|19.3566|19.5819|19.6087|19.6712|19.7484|19.9799|20.1569|20.1785|20.1817|20.2888|20.523|20.5906|20.661|21.8381||
2022-02-13 16:41:28|russ2000_2_0382|LNTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3402||||30.3375|30.3645|30.3645|30.3771|30.3854|35.7148|36.7561|37.0776|37.348|37.498|37.765|37.997|38.298|38.463|38.466|38.818|39.043|39.229|39.251|39.75|66.808|66.85|66.875|67.434|67.592|67.659||
2022-02-13 16:41:30|russ2000_2_0383|LOB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4549|34.1675|34.1729|34.1839|34.1924|34.215|34.2536|34.6008|34.6398|39.8621|39.8956|39.9741|40.0864|40.1404|40.1558|40.1751|40.2209|40.2729|40.317|40.3802|40.5256|40.576|42.4524|42.9513|43.2645|43.381|43.6191|
2022-02-13 16:41:31|russ2000_2_0384|LOGC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9378|22.1884|22.3487|22.5225|22.7659|23.0369|23.2167|23.5048|23.6852|31.7757|32.0582|32.2224|32.9456||
2022-02-13 16:41:31|russ2000_2_0385|LOVE|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9269|13.4516|13.5043|13.5886|13.752|14.5386|14.5386|14.4726|14.4726|14.5276|14.6671|15.0116|15.018|15.1058|15.1229||
2022-02-13 16:41:32|russ2000_2_0386|LQDA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1148|15.4783|15.5195|18.637|18.6434|18.6567|28.2313|28.3687|28.3746|37.7523|43.3363|43.3469|51.975|51.9768||
2022-02-13 16:41:34|russ2000_2_0387|LTHM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143|146|146.0013|145.9797|145.9809|145.9817|146.1901|146.2516|146.3025|146.362|146.5657|161.5417|161.575||
2022-02-13 16:41:35|russ2000_2_0388|MARK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6306|4.6306|4.6306|5.3608|5.3608|5.3639||5.3698|5.3698|5.3698|5.3698|5.3698|5.3698|5.3764|5.3755|5.4245|5.4245|5.4245|5.4223|6.3831|7.1177|7.1177|7.1137|7.1326|7.1936|7.2972|10.9794|11.2888|12.1991|12.3|12.785|13.8516|14.0591|19.4354|19.6594|19.8457|20.2146|20.7111|22.232|22.6143|22.6533|25.3018|28.406|32.8434|33.1452|36.4687|39.0533|40.7222|46.1302|48.4302|51.0552|66.1339|99.4089|99.5024|99.505|99.9169|99.9189|105.1087||
2022-02-13 16:41:37|russ2000_2_0389|MAXR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4298|34.4298|34.4549|34.4549|34.4549|35.6771|35.6771|35.6771|35.6771|36.8844|37.0624|37.0624|37.0624|38.3334|38.3334|39.1095|39.185|39.2464|39.3766|39.5751|39.9174|40.0268|40.7725|41.1512|41.2267|41.2633|41.4784|41.3164|41.3793|40.829|40.2881|40.2881|40.334|40.3825|40.4311|40.4656|40.5028|40.5589|40.7646|40.9618|40.9854|41.0549|41.1344|41.1728|41.2074|31.803|31.8209|31.8339|31.8454|31.8587|36.0143|36.0258|36.0379|36.0564|36.0735|36.0862|36.0985|36.1138|36.1282|36.1926|36.2089|36.228|36.2504|36.2963|36.3534|36.3783|36.4082|36.4368|36.4531|56.2116|56.4|58.6|59.1|59.4|59.6|59.6|59.6107|59.9|60.1432|60.7|61|61.2|71.7|72.4|72.6||
2022-02-13 16:41:38|russ2000_2_0390|MBCN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.432|2.432||2.4333|2.5483|2.5503||2.5502|2.5542|2.5634||2.5845|2.8378|2.8437||2.9994|3.0068|3.0153||3.1682|3.1874|2.9842||3.1977|3.3973|3.4112||3.3325|3.0448|3.0586||3.0825|3.0997|3.1135|3.1292|3.139|3.1555|3.1686|3.182|3.2932|3.3073|3.5097|3.5247|3.5434|3.9546|3.9668|3.9845|4.0326|4.0426|4.0531|4.0646|4.0747|4.0855|4.0976|4.105|4.1161|4.1253|4.139|3.7545|3.7641|4.4938|4.5013|4.5085|5.6071|6.4235|6.4295|6.4354|6.446|6.4674|6.4734|6.4887|6.5127|6.4852|6.4231|6.4236|6.3695|6.3695|6.3781|6.3793|6.3447|6.2155|6.0541|5.8887|
2022-02-13 16:41:41|russ2000_2_0391|MBIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6215|43.0278|43.0383|43.0411|43.0411|43.0411|43.0562|43.0597|43.0597|43.0597|43.1137|43.1184|43.1184|43.1206|43.1732|43.1754|43.1781|43.1801|
2022-02-13 16:41:42|russ2000_2_0392|MBIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2321|26.2363|27.1016|27.2634|27.2636|27.6102|28.5614|40.3167|40.4408|40.2489|42.9222|55.6716|61.0099|71.7661|85.8885|90.7815|92.0052||
2022-02-13 16:41:43|russ2000_2_0393|MBTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:43|russ2000_2_0394|MCB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.733|8.1963|8.1949|8.2052|8.2072|8.2173|8.3208|8.3208|8.3199|8.3129|8.2948|8.2948|8.2895|8.2953|8.345|8.3442|10.9168|11.1977|
2022-02-13 16:41:44|russ2000_2_0395|MCFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2104|17.9976|17.9992|18.5463|18.5918|18.5918|18.6365|18.6385|18.6374|18.6374|18.6791|18.6837|18.6374|18.7214|18.7262|18.724|18.764|18.839|18.8722|18.8721|18.8716|18.8721|18.9493|18.9521|18.9567|19.0227|18.4982|
2022-02-13 16:41:45|russ2000_2_0396|MCRB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4166|39.0558|39.082|39.2187|39.8592|40.3558|40.3558|40.3869|40.412|40.5126|40.571|40.6527|40.7547|40.8445|40.9367|41.0948|69.9134|69.994|70.1433|71.6711|75.1318|91.2145|91.4592|91.5883|91.7138|91.842||
2022-02-13 16:41:46|russ2000_2_0397|MCRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:46|russ2000_2_0398|MDGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9662|0.9666|0.9666|0.9679|0.9678|0.9684|0.9691||0.9691|0.9688|0.9708|0.9708|1.1567|1.1573|1.1583|1.2026|1.206|1.4135|1.4142|1.4154|1.6468|1.6518|1.768|1.9694|1.9751|1.9731|1.9743|2.4352|2.5026|2.8945|3.1113|3.1177|3.1177|3.8305|3.9368|3.9368|3.9373|3.9372|11.5701|11.9519|12.1674|12.4957|12.4957|14.2276|14.2507|15.3654|15.3933|15.409|15.4171|15.4263|15.4292|15.4292|15.4292|15.4381|15.4665|15.5081|16.0632|16.5995|16.8602||
2022-02-13 16:41:48|russ2000_2_0399|MEDP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6421|40.7164|40.6629|40.6756|39.693|37.4038|35.4665|35.5047|35.5452|35.5878|35.6659|35.729|35.894|36.0117|36.0653|35.4845|35.4081|35.7575|35.52|35.9262|35.819|35.9392||
2022-02-13 16:41:49|russ2000_2_0400|MEET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:50|russ2000_2_0401|MESA|shares_outstanding|0||||||||||||||||||||||||||||7.508|7.508|7.508|7.53|11.418|11.418|11.49|19.142|19.379|19.592|29.748|30.801|30.588|31.135|35.301|34.058|35.549|35.647|36.014|32.704|32.785|32.859|32.889|33.461|33.4674||||28.2504||||28.2946||||28.3691||||34.0356|32.4586|32.4589||31.8239|33.8039|32.0597||33.049|32.9687|32.4789||31.6458|31.4543|31.4932||31.7217|31.7039|31.578||30.7946|30.0749|28.9198||29.0863|36.1445|36.2675||33.9569|31.4101|28.7297||28.8836||26.6949||26.7735|146.6116|146.6116||||||||||||||||||||||||||||||||||||35.2011|23.9029|23.9029|27.9695|30.3612|31.4133|33.0391|35.1949|35.4143|35.5269|35.5322|35.7002|35.891|35.9588||
2022-02-13 16:41:51|russ2000_2_0402|METC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0626|39.0626|39.5093|39.5093|39.5594|40.0825|40.0825|40.0825|40.0825|40.8329|40.9426|40.9338|40.9338|42.6643|42.6219|42.7169|42.7069|44.23|44.1094|44.1094|44.093|
2022-02-13 16:41:52|russ2000_2_0403|MFSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:52|russ2000_2_0404|MGEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2522|0.2522|0.2522|0.5003|0.523|0.709|0.709|0.7139|0.7185|0.7194|0.7423|21.4018|21.4835|21.8866|22.568|30.1865|30.5958|30.8334|30.8395|30.9212|31.0374|31.1817|34.8619|53.0773|53.0773|||||||
2022-02-13 16:41:53|russ2000_2_0405|MGPI|shares_outstanding|0|||||||||||||||||||||||19.1996|19.19|19.52|18.876|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.4003|19.4|19.4|19.4|19.4003|19.4|19.148|19.13|19.0521|18.874|18|17.8711|17.1668|17.093|16.8176|16.4761|16.4067|16.2783|16.2783|16.1086|16.1336|16.1078|15.9618|15.4046|15.3707|15.3269|15.3009|15.5901|15.9088|15.981|15.9088|15.9939|15.9947|16.05|16.0272|16.1491|16.2736|16.4319|16.4565|16.4899|16.4929|16.5005|16.5485|16.5593|16.5606|16.5631|16.5985|16.5986|16.5986|16.6108|16.6747|16.6731|16.6757|16.6757|17.8248|17.8142|17.9058|18.0744|18.116|18.116|17.9731|17.9342|17.9342|17.9141|17.8515|17.8271|17.7504|17.7172|17.6434|17.6357|17.6746|17.6746|17.6739|16.6758|16.6816|16.6869|16.6978|16.657|16.6588|16.7099|16.7159|16.7237|16.7974|16.8446|16.8477|16.8519|16.8564|17.0149|17.0249|17.0249|17.0281|16.8955|16.8955|16.9133|16.9159|16.9406|21.9612|21.9636||
2022-02-13 16:41:56|russ2000_2_0406|MGTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8891|33.1022|33.305|33.582|38.7109|38.9427|39.2605|39.4546|48.2412|48.2935|48.5331|48.6032|58.5087|58.7773||
2022-02-13 16:41:57|russ2000_2_0407|MGTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1841|27.1841|27.3866|33.3426|33.3428|36.5717|36.7919|36.8179|37.3624|38.4122|44.1892|44.2821|44.3095|44.3164||
2022-02-13 16:41:58|russ2000_2_0408|MITK|shares_outstanding|0|||||||||||||||||||||||3.468||||3.468|||3.468|3.468|3.468|3.468|3.595|3.595|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.913|7.423|7.423|7.724|6.913|7.728|7.733|7.775|7.783|10.074|10.087|10.773|11.537|11.552|11.552|11.553|11.573|11.5732|10.314|10.314|10.439|10.515|11.0668||11.1198|11.1198|11.1198|11.1198|11.121|11.121|11.1367|11.1367|11.1388|11.1388|11.1388|11.1388|11.1853|11.3146|11.3895|11.3895|11.3895|11.3895|12.4609|13.5573|14.3323|15.6813|15.7513|16.7095|16.7456|16.7511|16.7511|16.7511|16.7511|16.7511|16.7511|16.7511||16.7511|16.7511|16.7511|16.7511|16.7511|16.7661|17.2261|17.8162|20.3194|20.6172|23.9786|24.1444|24.5423|25.512|25.9238|25.9952|26.0413|27.044|29.9164|30.3614|30.4312|30.4812|30.4812|30.5211|30.6547|30.7293|30.8555|31.7211|31.8609|32.2149|32.7261|32.7817|33.2743|33.3243|33.4977|33.7244|34.9028|35.0589|37.7967|37.9612|38.6388|39.3481|40.177|40.3675|40.8647|41.0759|41.2828|41.7799|42.6684|43.0525|44.0186|44.1687|44.2968|
2022-02-13 16:42:02|russ2000_2_0409|MJCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0410|MLNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0411|MLP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.189|7.189|7.189|7.189|7.189|7.196|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1978|7.3846|7.2266|7.2286|7.2303|7.232|7.3786|7.2568|7.2588|7.522|7.5658|8.1347|8.1477|8.1477|7.9592|7.9578|8.1709|8.1709||8.142|8.0472|8.0632|8.0873|8.1014|8.1123|18.511|18.5161|18.528|18.5459|18.5669|18.583|18.6224|18.6363|18.6502|18.6641|18.6987|18.7116|18.7245|18.7374|18.7662|18.7776|18.7813|18.7851|18.8468|18.8538|18.8608|18.8678|18.9289|18.9356|18.941|18.958|18.9676|19.0223|19.0313|19.0403|19.0913|19.1028|19.1141|19.1255|19.1804|19.1918|19.2025|19.2381|19.281|19.2911|19.3013|19.3115|19.3515|19.3619|19.3728||
2022-02-13 16:42:05|russ2000_2_0412|MLVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1525|6.1525|6.1525|6.1525|6.1525|6.1505|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5607|6.5607|6.5604|6.5602|6.5727|6.5727|6.5727|6.5727|6.5727|6.5809|6.5809|7.7746|7.7805|7.7654|7.7654|7.7655|7.6686|7.61|7.61|7.61|7.61|7.6223|7.6223|7.6211|
2022-02-13 16:42:07|russ2000_2_0413|MNLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:07|russ2000_2_0414|MNOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7283|9.8856|9.8856|9.8856|9.8806|9.9908|10.0785|1.0316|11.7542|11.6246|11.6246|11.9474|11.9474|11.9622|11.9622|11.9847||11.9847|12.0058|12.0996|12.1222|12.376|12.4027|12.4255|12.4391|15.2489|15.2848|15.288|16.088|16.1036|16.1636|17.1531|17.4031|18.2606|22.1485|22.3779|22.4954|24.0884|24.1464|24.1773|24.4363|24.6379|24.8932|29.9565|29.9565|32.2387|34.4682|34.4874|34.5237|34.5405|35.0186|35.6723|36.4529|41.1291|41.8791|41.8813|42.0813|43.0612|43.0992|43.4486|43.9081|43.979|44.2636|44.9276|45.0246|48.7685|48.9242|49.0282||
2022-02-13 16:42:09|russ2000_2_0415|MOGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:09|russ2000_2_0416|MPB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3267|3.3267|3.3278|3.3486|3.5166|3.5166|3.5166|3.5166|3.5157|3.5154|3.5162|3.5157|3.5162|3.5158|3.5161|3.5148|3.5162|3.5161|3.515|3.5162|3.5167|3.5162|3.5152|3.513|3.5153|3.5156|3.5156|3.5146|3.5157|3.5089|3.5157|3.5157|3.347|3.5355|3.5155|3.5143|3.5113|3.4984|3.4944|3.4933|3.4896|3.4861|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4807|3.4819|3.4831|3.4845|3.4858|3.4871|3.4885|3.4897|3.491|3.4922|3.4935|3.4944|3.4954|3.4961|3.4969|3.4978|4.2227|4.2237|4.2257|4.2267|4.228|4.229|4.2322|4.2333|4.2343|4.2352|4.2408|4.2422|6.1227|6.1245|8.457|8.4599|8.4624|8.4652|8.4785|8.4809|8.4843|8.4084|8.4156|8.4192|8.4161|11.4087|11.4336||
2022-02-13 16:42:12|russ2000_2_0417|MRNS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4448|3.478|3.5019|3.5499|3.5582|3.5837|4.8477|4.8773|4.8773|4.9264|4.9263|5.4812|5.6049|10.1075|10.1302|10.1302|10.1313|10.1313|13.1298|13.1387|13.1387|13.1447|21.6178|21.683|30.5487|30.5753|36.5832|36.6382|36.7324|36.7512||
2022-02-13 16:42:13|russ2000_2_0418|MRSN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6456|22.7343|22.765|22.87|23.1177|23.1609|23.2345|47.6842|47.7991|47.8829|45.388|48.006|68.3812|68.4701|68.8413|69.0514|71.4012|71.8654|71.9118|
2022-02-13 16:42:14|russ2000_2_0419|MSBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.849|15.4029|15.4044|15.4835|15.7807|19.0874|19.0932|19.122|23.6124|23.6646|23.6946|23.7518|23.8274|23.897|24.3387|24.4203|23.3815|22.9373|22.6028|22.3255|22.3517|22.3805|22.1931||
2022-02-13 16:42:15|russ2000_2_0420|MSGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5024|75.722|75.836|75.851|75.854|75.692|75.683|75.664|75.796|75.588|75.605|75.639|76.469|76.851|76.857|76.861|76.909|77.178|77.195|77.545|77.529|76.098|75.796|74.73|74.815|74.882|74.943|75.071|75.073|75.079|75.0856|75.237|75.285|75.285|74.606|74.824|74.876|74.876|74.8753|75.129|60.1666|57.097|56.711|57.0484||||||
2022-02-13 16:42:16|russ2000_2_0421|MTEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4433|0.4658|0.4661|0.4672|0.5641|0.565|0.5668|0.5673|0.5658|0.5656|0.5656|0.5663|0.5662|0.5668|0.5669|1.3831|1.3831|1.3839|1.3839|1.3847|3.0512|3.058|3.058|3.0638|3.0638|4.4366|4.4368|4.4662|4.4662|4.9183|5.0111|5.1106|5.1301|5.1406|5.272|5.3795|5.3848|5.3951|5.3968|5.6761|5.718|6.4849|6.485|6.4937|6.4965|6.501|6.501|6.5055|6.5055|6.5083|6.5083|26.8842|26.8983|27.06|27.0652|36.4961|36.736|36.7567|36.8822|36.9545|45.5892|45.7039|45.7789|49.9637|49.9843|56.0829|56.1384|56.298||
2022-02-13 16:42:18|russ2000_2_0422|MVBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.494|1.4229|1.4933||1.4933|2.4277|2.5609||2.7185|2.9499|2.9499||2.9499|2.9499|2.9799||3.1366|3.2127|3.2127|3.1366|3.2526|3.2526|3.2222|3.2294|3.2194|3.2015|3.2066|3.5273|4.3962|4.3962|4.3885|4.3885|4.3885|4.4127|4.4127|5.7915|6.9154|6.9414|6.9449|7.6918|7.8826|8.0712|8.0712|8.0219|8.0219|8.0351|8.1009|8.1009|8.117|8.117|8.1226|10.0448|10.0448|10.4433|10.4446|10.4446|10.5386|11.3376|11.537|11.6073|11.6148|11.7129|11.8143|11.9443|11.9305|11.9684|11.889|11.5263|11.59|11.7741|11.9722||
2022-02-13 16:42:20|russ2000_2_0423|MYOK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.243|27.0532|27.0161|27.0122|27.0311|31.429|31.4248|31.4559|35.733|35.8128|35.923|40.0492|40.2405|40.2889|46.0018|46.0981|46.2189|46.3791|46.6122|52.965|53.3087||||||
2022-02-13 16:42:20|russ2000_2_0424|NBN|shares_outstanding|0.0217934165721||||||||||||||||||1.586|1.586||1.586|1.586|1.586||1.586|1.586|1.586||1.586|1.607|1.607|1.607|1.607|1.607|1.607|1.607|1.607|1.619|1.619|1.622|1.625|1.625|1.631|1.64|1.64|1.64|1.64|1.64|1.643|1.792|1.804|1.844|1.844|1.844|1.847|1.85|1.912|1.94|2.223|2.237|2.614|2.618|2.755|2.766|2.769|2.77|2.738|2.6904|2.6852|2.6786|2.6736|2.6459|2.5729|2.5729|2.5791|2.6477|2.6477|2.6492|2.6475|2.6458|2.6468|2.5846|2.5173|2.5332|2.5402|2.5251|2.5093|2.5228|2.5183|2.5248|2.5258|2.4441|2.4441|2.4521|2.4526|2.4526|2.3913|2.3713|2.369|2.3152|2.3152|2.3212|2.3212||2.3213|2.3213|2.3213|2.3223|2.3223|2.3313|2.3313|3.5055|3.5065|3.5075|3.5075|3.5075|3.5075|10.3834|10.3834|10.4466|10.4466|10.4336|10.4336|10.4325|10.431|10.248|10.2306|9.8196|9.8062|9.5923|9.582|9.3309|9.3175|8.8312|8.8312|8.8153|8.8217|8.8904|8.9274|8.9254|8.9343|9.0474|9.0479|9.0419|9.0415|9.0389|9.0574|8.6338|8.3985|8.1918|8.1918|8.3448|8.3448|8.1728|8.1654|7.8069|
2022-02-13 16:42:24|russ2000_2_0425|NCBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2691|4.2276|4.2285|4.241|4.2405|4.1472|4.0978|4.0582|4.0205|3.9668|3.9575|4.1544|4.2039|8.5987|8.5824|8.5533|8.6048|9.8626|9.7987|9.8182|9.699|9.6428|9.5766|9.4953|9.4309|9.3274|9.3634|10.5877|10.4084|10.4244|10.1962|10.0113|9.9879|9.8431|11.9524|13.9941|
2022-02-13 16:42:25|russ2000_2_0426|NCSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2663|2.1778|2.1956|2.1957|2.2316|2.2454|2.2505|2.2536|2.3335|2.3335|2.3406|2.3407|2.3579|2.359|2.3599|2.3599|2.3789|2.3804|2.3804||
2022-02-13 16:42:26|russ2000_2_0427|NE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:27|russ2000_2_0428|NEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7277|0.7377|0.7395|0.9795|0.9795|1.1392|1.2677|4.05|4.05|4.2783|4.4068|4.4824|4.4824|18.4494|18.4494|18.4494|18.6494|19.8494|21.5394|21.5394|22.0177|22.4983|22.577|22.8368|26.2188|26.3284|26.7778|27.0615|27.698|31.286|31.3607|31.3917|31.4075|31.3683|31.7125||33.056|33.0774|37.1606|37.1851|37.2701|37.3413|37.3921|37.4244|42.8174|42.8902|43.1064|43.4162|44.851|45.1434|45.2689|45.2803|48.6859|48.8882|48.9623|49.1184|49.6739|50.0038|59.9694|60.2428|60.3353|60.504|60.5986|75.8203|77.0336|77.882|78.494|78.5712|79.2069|79.3404|80.3469|80.4626|80.5685|81.632|92.9808|94.4654|95.3035|103.8342|104.1459|104.7812|105.3961|110.3968|111.0104|112.0755|117.1367|122.7114|123.217||
2022-02-13 16:42:29|russ2000_2_0429|NEOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4887|15.8391|16.016|16.0384|16.0707|16.0707|16.061|22.5606|27.3606|28.0806|28.997|28.997|29.0148|29.6739|49.6763|49.7225|49.7303|49.7311|49.7327|49.744|49.7551|||||||
2022-02-13 16:42:30|russ2000_2_0430|NERV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2781|18.4395|18.4395|24.7211|24.7211|24.7211|24.7211|27.9421|34.8053|34.8072|35.024|36.7049|35.024|38.7007|38.7493|38.7493|38.7493|38.8465|38.938|39.0255|39.0255|39.0255|39.0841|39.2191|40.6448|42.6745|42.7216|42.7216|42.7216|42.7216||
2022-02-13 16:42:31|russ2000_2_0431|NEXT|shares_outstanding|0.0342465753425|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0848|15.0848|15.0848|15.0848|15.0848|15.0848|15.0848|14.5894|14.5894|105.2258|106.2745|106.4|106.3977|109.231|109.2869|107|110.0358|110.5409|120.6351|117.4|120.6524|120.6544|120.5173|118.3|122.1688|122.4937|123.8296||
2022-02-13 16:42:32|russ2000_2_0432|NGVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42.1|42.1095|42.1158|42.1412|42.1485|42.1258|42.0891|42.0964|42.0722|41.9923|41.6933|41.8237|41.8487|41.8174|41.8261|41.177|41.2591|41.2779|40.51|40.0699|39.7755|39.3745||
2022-02-13 16:42:33|russ2000_2_0433|NH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8458|120.165|121.2367|121.2504|121.6266|121.9538|106.9637|108.3836|108.5919|109.3856|109.4913|109.4913|109.9216|110.4545|110.6199|110.6197|110.6197|110.9294|111.2141|111.2847|111.3661|115.2047|115.3077||
2022-02-13 16:42:34|russ2000_2_0434|NHTC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.003|||||0.0096||||0.0619||||0.0842|0.1038|0.1231||0.7308|1.7362|2.1285||2.98|2.98|3.4507||4.6287|4.6564|4.6564||5.4464|5.4499|6.8196||6.8197|6.8963|7.1089||8.1999|8.1999|8.1999||8.8099|9.1171|10.0563||10.2903|10.3436|10.3436||10.7287|10.7887|10.8337|||||10.7259|10.7163|11.3063|11.3063|11.3263|11.3263|11.3263|11.3263|11.324|11.324|11.3347|11.3331|11.3328|11.5231|12.1134|12.8052|12.5071|12.8913|12.3959|12.2395|12.1392|11.4189|11.2872|11.2872|11.2872|11.3419|11.3419|11.3419|11.3419|11.3761|11.3761|11.3761|11.3761|11.3987|10.786|11.5203|11.4225|11.4225|11.4225|11.4225|11.4225|11.4225|11.4225|11.4225||
2022-02-13 16:42:37|russ2000_2_0435|NIHD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:37|russ2000_2_0436|NINE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1844|24.2789|25.0309|25.1146|30.1634|30.7826|30.683|30.5826|30.5557|30.407|31.6526|31.5709|31.5578|31.518|31.3507|32.8401||
2022-02-13 16:42:38|russ2000_2_0437|NK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9316|81.2127|81.3117|81.931|81.7704|82.3755|81.9839|82.1559|79.4307|79.4407|79.0219|79.0882|79.1658|79.2261|79.0877|98.6742|98.3079|98.3672|98.4604|98.4984|107.7642|||||||
2022-02-13 16:42:39|russ2000_2_0438|NMRK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.434|154.762|154.762|154.779|178.201|178.708|177.9651|176.2747|177.551|177.9873|179.097|179.9157|182.4614|184.3995|201.022|195.6929||
2022-02-13 16:42:39|russ2000_2_0439|NODK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.3133|22.3133|22.3376|22.3528|22.3598|22.3598|22.1929|22.2095|22.0951|22.0951|22.1194|22.0152|21.6312|21.3461|21.3186|21.3728|21.3022|21.2523||
2022-02-13 16:42:40|russ2000_2_0440|NOVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6853|11.388|||11.5156|13.0884|13.2543|13.3567|13.4198|13.4208|13.4449|13.4831|13.5339|13.5369|13.5665|13.5688||13.5958|13.6193|13.6304|13.6521|13.6625|13.7381|13.7427|13.8207|13.8329|13.8615|13.8715||14.0216|13.9385|13.9391||14.1217|14.2247|14.2387|14.0538|14.0011|13.8952|13.9031|15.8559|15.9111|15.9111|15.9477|15.9477|15.9673|15.9673|33.3421|33.3422|33.3522|33.3598|33.3673|33.478|33.5997|33.694|33.71|33.796|33.92|33.94|33.796|33.991|34.1694|34.192|34.209|34.219|34.4063|34.4104|34.3875|34.345|34.513|34.4126|34.439|34.458|34.546|34.58|34.583|34.595|34.685|34.671|34.916|34.886|34.998|34.972|35.089|35.052|35.1871|35.1555|35.16|35.163|35.3841|35.489|35.5997||
2022-02-13 16:42:43|russ2000_2_0441|NPTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.626|24.6476|24.7389|24.7517|24.8626|24.877|30.1373|30.2778|30.5462|30.6043|30.9713|31.3049|31.5716|31.6642|32.151|32.523|32.752|32.897|40.145|40.478|40.986|41.34|41.753|42.315|42.526|42.664|43.568|43.909|44.219|44.314|44.906|45.84|46.378|46.4551|47.152|48.017|46.378|48.662|49.547|50.138|50.457|51.009|52.08|52.659||
2022-02-13 16:42:45|russ2000_2_0442|NRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.305|7.305|7.305|7.305|7.092|7.06|7.05||7.006|7.0078|7.0174|7.0302|7.0307|7.0458|7.052|7.0608|7.0939|7.111|7.1667|7.2308|7.2451|7.2548|7.2942|7.3056|7.3058|7.2441|7.2259|7.1609|7.1747|7.1834|7.0042|7.012|6.8456|6.8916|6.912|6.8895|6.8906|6.9207|6.9257|6.9239|6.9264|6.6823|6.6733|6.6968||6.6607|6.6605|3.3301|3.3311|3.3288|3.3265|3.3296|3.3343|3.3567|3.3642|3.3619|3.3621|3.3891|3.3983|3.4122|3.4375|3.4555|24.1882|24.1882|24.2362|24.2885|24.2885|24.2885|24.3892|24.4421|24.4171|24.3052|24.3583|24.4314|24.4354|24.4415|24.431|24.46|24.481|24.483|24.4719|24.5289|24.739|24.7622|24.8008|24.8644|24.8794|24.92|24.9475|25.132|25.2351|25.3211|25.391|25.439|25.439|25.449||
2022-02-13 16:42:47|russ2000_2_0443|NRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:47|russ2000_2_0444|NSA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.731|23.0172|23.0172|23.0158|23.0238|23.2302|35.9159|43.1104|44.2028|44.2798|44.3161|50.2849|50.4387|50.5396|56.5557|56.654|56.6987|59.297|59.3284|59.6591|68.0272|68.7037|69.1779|71.2931|75.1861|77.7088|88.9458||
2022-02-13 16:42:48|russ2000_2_0445|NSSC|shares_outstanding|0|||||46.7144|46.7144|46.7468|46.7468|46.7683|46.8007|46.7899|46.8007|46.8115|46.8979|46.8979|46.941|46.9518|46.9734|46.9518|46.9518|46.9842|47.0706|47.0706|47.0814|47.1137|47.1245|47.1245|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.1353|47.0922|47.1353|47.1461|47.1461|47.1461|47.1461|47.1461|47.1461|47.1744|47.1744|47.1744|47.1744|47.1744|47.1744|47.1744|47.196|47.2608|47.2932|47.2932|37.692|37.692|37.692|37.692|37.7028|37.746|37.7498|37.7606|37.7881|37.7881|37.8887|37.2262|36.3592|36.1584|36.0536|36.1508|36.5385|37.126|36.9975|34.5416|34.5459|34.6153|34.7762|37.5874|38.2665|45.9418|38.4512|38.8594|38.948|39.5096|39.5766|39.9006|39.9009|39.9106|40.1806|39.6306|38.8852|38.869|38.2181|38.1849|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.1914|38.2178|38.5927|38.5927|38.5927|38.8166|38.8166|38.8382|38.8382|38.623|38.229|38.0407|37.9321|37.8999|37.7269|37.5738|37.5738|37.5738|37.6038|37.6893|37.6893|37.6977|37.6535|37.4333|37.4582|37.3848|37.1154|36.9498|36.9556|36.9556|36.9556|36.7062|36.6947|36.6947|36.6947|36.7004|36.7022|36.7072|36.7318|
2022-02-13 16:42:51|russ2000_2_0446|NTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.2483|53.2849|54.2554|54.5817|54.6752|54.6926|55.1468|55.1723|55.3388|54.105|54.9368|54.607|53.7881|53.0052|51.9942|50.8223|50.1076|49.3917|49.7026|50.2074|50.108||
2022-02-13 16:42:52|russ2000_2_0447|NTGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:53|russ2000_2_0448|NTLA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0963|35.9951|35.9951|36.0185|36.0257|36.0645|36.0853|42.3846|43.0919|43.188|43.3693|43.5652|45.4791|47.7146|48.8773|50.198|50.6029|58.7242|58.7922|66.2341|67.8903|68.3318|74.3422||
2022-02-13 16:42:54|russ2000_2_0449|NTRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6773|49.951|50.346|51.0389|51.7818|52.3826|52.665|52.808|53.208|53.708|54.04|54.2495|55.454|61.673|62.083|63.34|70.0334|70.85|78.005|78.652|79.7174|85.281|86.223|87.43|88.498|94.538||
2022-02-13 16:42:55|russ2000_2_0450|NVCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6768|83.7786|84.4267|85.7748|85.7752|87.0664|88.1334|88.6302|89.3557|89.478|90.3989|92.5033|93.0078|93.2542|95.6928|97.8589|98.9489|99.5284|100.363|101.0207|101.7283|102.3343|103.1875|103.6412|103.8176||
2022-02-13 16:42:56|russ2000_2_0451|NVEE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|4.2254|4.2798|5.5042|5.6832|5.7087|5.7303|5.755|6.3464|8.1075|8.1234|8.2146|8.2847|10.3762|10.3943|10.5665|10.5859|10.7447|10.7792|10.8348|10.9911|11.1291|12.4619|12.5507|12.5651|12.6578|12.8189|12.8524|12.8744|13.0338|13.2447|13.2701|14.9086|15.3654|15.4011||
2022-02-13 16:42:57|russ2000_2_0452|NVTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:57|russ2000_2_0453|NWFL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6284|4.6284|4.6284|4.631|4.6258|4.5764|4.553|4.5322|4.5321|4.5321|4.5321|4.5322|4.5322|4.539|4.5497|4.551|4.5568|4.5568|4.6058|4.6058|4.6067|4.6136|4.6465|4.6507|4.6543|4.6632|4.6658|4.6722|4.674|4.66|4.6599|4.6509|4.6276|4.6198|4.6167|4.6153|4.6|4.5869|4.5671|4.5212|4.5202|4.5148|4.5132||4.5153|4.5345|4.5586|4.5736|4.5455|4.5538|4.5555|4.5685|4.5572|5.4324|5.4324|5.4194|5.4029|5.4081|5.4081|5.4391|5.9872|5.433|5.4412|5.4661|5.4561|5.457|5.4685|5.5162|5.5186|5.5213|5.5271|5.552|5.5335|5.5368|6.1852|6.2403|6.2432|6.2462|6.2349|6.2535|6.2518|6.2607|6.2688|6.2926|6.2875|6.2906|6.3009|6.3286|6.3306|6.3288|8.1972|8.2261|8.2185|8.2453|8.1944|8.2014|
2022-02-13 16:43:01|russ2000_2_0454|NXGN|shares_outstanding|0|||||35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.184|35.184|35.184|35.184|34.328|34.328|34.328|34.328|33.768|34.328|34.328|34.328|33.472|34.328|34.328|34.328|33.472|33.472|33.472|33.472|33.496|33.472|33.472|33.472|33.496|33.496|33.496|33.496|33.496|33.496|33.528|33.776|33.496|35.576|35.784|35.784|36.288|36.288|36.552|37.104|45.224|47.704|47.728|47.976|47.976|47.952|47.808|47.712|47.904|49.944|49.952|49.888|49.712|49.72|49.72|49.648|49.608|49.704|49.664|47.848|47.896|47.944|48.1572|48.328|48.84|48.888|49.04|49.104|49.216|49.288|49.392|50.208|50.6|50.888|51.448|52.2|52.444|52.46|52.744|53.184|53.422|53.474|53.868|53.948|54.2459|54.48|54.7139|54.786|54.896|55.53|56.584|56.7416|57.0097|57.128|57.286|57.32|57.758|57.822|57.912|57.952|58.068|58.528|58.818|58.901|59.18|59.343|59.37|59.535|59.543|59.588|60.125|60.21|60.206|60.222|60.269|60.285|60.303|60.317|60.863|60.886|60.978|61.51|62.094|62.437|62.455|63.37|63.685|63.712|63.995|64.22|64.382|64.704|64.838|65.383|65.436|65.701|66.134|66.669|66.734|67.002|67.069|67.362|68.394|66.865|
2022-02-13 16:43:05|russ2000_2_0455|NXRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4052|21.2938|21.2938|21.2938|21.2938|21.2888|21.2126|21.0437|21.0437|21.0437|21.0958|21.0496|20.9264|20.7474|20.7971|23.4996|23.6433|23.8954|24.7999|25.2457|24.8529|24.2987|24.5417|25.017|25.1271|25.1499|25.2516||
2022-02-13 16:43:06|russ2000_2_0456|NYMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.632||18.632|18.6329|18.633|19.053|19.592|19.7279|19.765|19.837|19.933|20.0038|20.3071|20.8584|21.0288|21.3776|21.7393|21.758|21.9455|22.2975|22.5675|22.6655|22.8425|23.021|23.4734|23.4734|24.0035|24.4012|24.6922|24.8576|24.7891|25.5041|25.6883|26.0786|26.4637|26.7288|27.4389|27.7105|27.9382|28.3223|28.7185|29.1669|29.1826|29.3658|29.6164|29.7325|30.0216|30.1786||29.7325|31.1157|31.2838|31.7924|32.0447|32.3252|32.5739|32.5739|32.6235|32.7543|32.9933|32.9963|33.1347|33.3184|33.5724|33.9459|34.1604|34.4795|34.6722|34.9311|35.2037|35.5915|35.8724|36.7555|37.804|41.7459|42.9884|44.7884|46.1454|47.8757|49.1155|50.4497|52.3677|54.4021|56.3783|57.843|60.743|62.259|64.6763|67.6763|69.718|70.468|71.2187|71.7187|72.7187|77.21|77.9612|78.711|83.731|84.496||
2022-02-13 16:43:09|russ2000_2_0457|OBNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5705|23.5041|23.6212|23.7266|23.746|23.7742|23.4818|23.4809|23.4759|23.5012|23.5066|23.5063|23.4889|23.5022|23.4961|23.7465|
2022-02-13 16:43:10|russ2000_2_0458|ODT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8904|26.8857|26.8907|26.8267|26.7474|26.7524|31.475|32.084|32.0509|32.0761|32.1106|38.5832||||||
2022-02-13 16:43:10|russ2000_2_0459|OFED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.348|6.348|6.348|6.348|6.348|6.348|6.4236|6.4236|6.2604|6.0711|5.9233|5.8334|5.846|5.8359|5.8344|5.8344|5.8713|5.8821|5.8821|5.8821|5.8803|5.8715|5.8379|5.7943|5.791|5.7735|5.7637|5.7561|5.7505|5.7487|5.7746|5.7649|5.7612|5.7503|5.7591|5.7247|5.719|5.676|5.6055|5.6044|5.6043|5.6|5.5931|5.5903||
2022-02-13 16:43:12|russ2000_2_0460|OLLI|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1245|58.5216|58.798|60.002|60.156|60.52|60.747|61.121|61.286|61.657|61.998|62.3482|62.602|62.812|63.006|63.483|63.583|62.907|63.014|63.7975|65.3758|65.419|65.463|65.5297|65.256|63.1251||
2022-02-13 16:43:13|russ2000_2_0461|OOMA|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6847|16.791|16.9162|17.1908|17.3993|17.8924|17.9956|18.2498|18.4615|18.9795|19.1|19.5|19.8|20.1|20.3|20.6|21.1|21.4|21.7|22.1|22.4|22.7|22.9|23.2|23.5|23.7||
2022-02-13 16:43:14|russ2000_2_0462|OPBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|||||||||||||||||||||||||7.2335||||12.4111||||12.6825||||12.8965||||13.1905|15.5305|15.6292|15.7706|15.8603|15.7196|15.723|15.7116|15.7033|15.1159|15.068|15.1263|15.0167|15.0376|15.1334|15.1334|15.1378|
2022-02-13 16:43:15|russ2000_2_0463|OPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3625|5.3703|5.3703|7.8141|7.816|10.1252|10.1252|10.1252|10.1277|11.7629|11.7629|11.7727|11.775|11.786|13.661|13.666|13.6685|13.6806|13.6805|13.6821|13.6877|17.5844|17.5873|17.59|17.7711|17.7816|17.7816|17.7816|17.7847|17.7947|17.7945|17.7945|17.7988|24.7865|24.7865|24.7863|24.7915|24.8013|48.0829|48.0919|48.1134|48.2033|48.2019|48.2009|48.2278|48.3184|48.3184|48.3184|48.3344|48.4259||
2022-02-13 16:43:17|russ2000_2_0464|OPTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6363|37.8026|37.9091|41.1216|41.2275|41.2275|41.2644|41.4309|41.4884|45.9062|45.9062|45.9923|52.0806|52.9459|53.1126|53.2851|53.4496||
2022-02-13 16:43:18|russ2000_2_0465|ORC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3417|3.3417|3.3417|3.3417|8.6117|9.6321|13.0244|16.6997|17.9244|22.9598|21.8928|21.7495|21.7725|22.4309|26.2522|32.9629|34.2701|45.2998|45.3092|53.0619|53.0722|52.0346|52.0392|49.1324|49.9377|54.283|63.0582|63.0618|66.2366|66.2207|69.296|76.0733|94.411|117.5|153.3184||
2022-02-13 16:43:20|russ2000_2_0466|ORRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3927|5.4079|5.4258|5.4388|5.4473|5.4707|5.4851|5.4954|5.5071|5.5286|5.5415|5.5491|5.5529|5.5678|5.5744|5.5815|5.5941|5.6242|5.6349|5.6433|5.6516|5.6651|5.6734|5.6912|5.7112|5.7115|6.441|6.436|6.441|6.4367|6.4257|6.4213|6.4195|6.4196|6.425|6.4253|6.3857|6.3857|6.4031|6.4173|6.4432|7.943|7.9706|7.976|7.9857|7.9915|8.0139|8.0403|8.055|8.0553|8.0653|8.0653|8.0796|8.091|8.091|8.1064|8.1065|8.1098|8.1096|8.2637|8.2637|8.2951|8.3244|8.3129|8.2726|8.2888|8.2769|8.2897|8.2857|8.3328|8.3439|8.348|8.347|8.4123|8.4007|8.3856|9.4302|9.4848|11.224|11.1753|11.1999|11.1967|11.2091|11.2035|11.2013|11.251|11.2628|11.2051|11.183|
2022-02-13 16:43:22|russ2000_2_0467|OSBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|15.6693|15.6693|15.6693|15.6693|15.6693|15.664|15.664|15.664|15.664|15.6693|16.2613|16.2613|16.2613|16.0267|16.2667|16.272|16.272|16.272|16.1573|15.8373|15.7457|15.6444|15.5919||15.4812|15.3399|15.2519|15.2148|14.9196|14.8072|14.7262|14.7862|14.841|13.3949|13.3703|13.3875|13.4122|13.4177|13.4177|13.4243|13.4961|16.5701|13.4979|13.5201|13.5591|13.4126|13.1668|13.1273|13.1104|12.1458|12.1453|12.1493|13.7402|13.7457|13.7562||13.8273|13.8246|13.8233|13.8239|13.9398|13.9117|13.9115|13.9115|14.035|14.035|14.035|14.035|14.0843|14.0843|14.0843|14.0843|13.8829|13.8829|13.9171|13.9171|13.9175|29.4425|29.4425|29.4425|29.4709|29.4784|29.4784|29.4834|29.4834|29.5547|29.5547|29.5562|29.5804|29.6271|29.6271|29.6271|29.7471|29.7471|29.7471|29.7631|29.895|29.8965|29.9032|29.9318|29.7064|29.5893|29.4516|29.3287|29.0186|28.7077|28.7077|44.461|
2022-02-13 16:43:25|russ2000_2_0468|OSG|shares_outstanding|0|||||6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.604|6.604|6.604|6.604|6.6015|6.6015|6.6015|6.3961|6.3961|6.3961|6.3961|6.0845|6.057|6.0531|6.0531|6.0531|6.0476|6.0278|6.004|6.0005|5.9908|5.9906|5.9908|5.9908|5.9957|6.6374|6.6374|6.6374|6.6385|6.6398|6.64|6.6416|6.6418|6.6427|6.6429|6.6429|6.6431|6.6471|6.6653|6.7436|6.7454|6.7456|6.7786|6.7458|6.7433|6.7003|6.6446|6.7456|6.1733|6.2115|6.2159|6.23|6.2309|6.2657|6.2775|6.2788|6.2843|6.2309|6.3115|6.3122|6.316|6.3169|6.3528|6.3698|6.5827|7.203|7.2175|7.2181|7.2233|7.2316|7.2313|7.2322|7.2474|7.248|7.2542|7.2488|7.1913|6.0909|5.9892|5.7227|5.7181|5.6454|5.5665|5.1952|4.9241|4.9246|4.9253|26.8669|26.8573|30.3627|30.4267|30.422|30.41|30.4676|30.4651|30.422|30.4639|30.4676|30.9096|30.9066|30.8944|30.796|30.7456|30.7185|30.7154|30.6753|30.5468|61.3473|61.9873|62.6784|64.0601|64.5344|68.1695|69.6848|68.6147|70.1794|70.2712|73.766|75.0341|75.0432|78.2777|78.7337|80.7137|84.5874|84.8348|85.2928|85.6511|85.6688|85.7136|85.8459|86.337|86.3371|86.3654|86.8637|87.1469|87.1469||
2022-02-13 16:43:27|russ2000_2_0469|OSMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5214|52.5189|52.5189|52.5189|52.1634|51.8457|58.8987|58.7607|||||||
2022-02-13 16:43:27|russ2000_2_0470|OSPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3166||||24.4724|||26.462|26.8726|27.3412|27.737|27.8666|28.2561|28.2606|28.2606|28.2631|28.2606|28.3895|28.3895|28.3895|28.3895|28.3895|30.4152|30.4253|31.7202|32.5718|32.625|33.5817|35.3678|35.8182|35.9808|36.0151|36.3295|36.3893|36.4745|36.5463|37.0055|37.148|37.2048|37.205|37.254|37.256|37.335|37.4878|37.4873|37.487|37.487|37.487|37.626|37.64|37.64|37.64|37.747|38.043|38.062|38.193|38.669|38.846|38.973|39.205|39.492|39.474|39.47|39.619|39.667|39.667|39.667|39.66|39.775|39.793|39.827|40.108|40.202|40.199|40.199|40.097|40.198|40.165|40.17|40.086|40.312|40.233|40.261|40.225|40.215|40.342|40.193|40.207|40.314|40.329|40.356|40.103|40.265|40.171|39.966||
2022-02-13 16:43:30|russ2000_2_0471|OVBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.225|4.0575|4.0788|4.1162||4.1662|4.1862|4.2225|4.2438|4.2662|4.28|4.4038|4.4138|4.4138|4.4075|4.4288|4.4221|4.3912|4.3716|4.3591|4.3341|4.3265|4.3096|4.3116|4.3287|4.3203|4.3072|4.329|4.3422|4.3506|4.3585|4.3733|4.3341|4.3354|4.3154|4.2886|4.2886|4.2774|4.2664|4.265|4.2416|4.2403|4.2161|4.1935|4.1602|4.1022|4.0854|4.051|4.038|4.0025|3.982||3.983|3.983|3.983|3.984|3.984|3.984|3.984|4.0001|4.0001|4.0001|4.0001|4.0266|4.0294|4.0294|4.0294|4.0622|4.0622|4.0622|4.0622|4.0988|4.0988|4.0988|4.0988|4.1177|4.1177|4.1177|4.1177|4.1177|4.1422|4.1422|4.6658|4.6658|4.6809|4.6831|4.6923|4.7023|4.7198|4.7274|4.7331|4.7403|4.7587|4.7678|4.7779|4.7874|4.7874|4.7874|4.7874|4.7874|4.7874|4.7874|4.7709|4.7533|
2022-02-13 16:43:33|russ2000_2_0472|OVID|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6019|24.6019|24.6019|24.6063|24.618|24.632|24.6541|24.6541|38.693|38.693|37.4664|54.7103|54.7541|57.0821|63.4352|65.7432|67.7878|67.8339|68.0167||
2022-02-13 16:43:34|russ2000_2_0473|OVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6078||7.6583|7.6583||7.6616|7.6616|7.6819|7.6819|7.6819|7.6819|7.7021|7.7021|7.7138|7.7138|7.7185|7.7185|7.8838|7.8909|7.9093|7.9078|7.9147|7.9247|7.9297|7.9297|8.0714|8.0759|8.0749|8.0749|8.0754|8.0727|8.0782|8.0782|8.0882|8.0882|8.0936|8.0885|8.0822|8.0897|8.0986|8.0986|8.183|8.183|8.1943|8.1948|8.2098|8.2089|8.2106|8.2101|8.2167|8.2154|8.2189|8.2189|8.2359|8.232|8.2391|8.2391|
2022-02-13 16:43:37|russ2000_2_0474|PAR|shares_outstanding|0|||||11.4018|11.4018|11.4063|11.4213|11.4528|11.4528|11.4708|11.4978|11.4768|11.5457|11.5727|11.5832|11.5817|11.5817|11.5832|11.5892|11.5892|11.5892|11.6042|11.6582|11.6492|11.6582|11.6642|11.6777|11.3178|11.3178|11.2894|11.1019|11.1439|11.1019|11.1019|11.1019|11.1799|11.2489|11.2564|11.2984|11.3133|11.3358|11.3508|11.4018|11.4453|11.4588|11.4723|11.4783|11.5232|11.5022|13.6567|11.5172|11.6117|11.6642|13.2114|13.2324|13.2489|13.2669|13.2669|13.2894|13.3388|13.3388|13.039|12.8171|12.6237|12.6102|12.6162|12.084|11.9205|11.7011|11.5787|11.5787|11.5787|11.5787|11.5787|11.8152|11.8152|11.8511|11.8452|12.5331|12.7144|12.6582|12.668|12.8266|12.9154|12.9754|12.9974|13.3965|13.4699|13.9227|13.9859|14.1367|14.1576|14.1811|14.1812|14.3277|14.3615|14.3647|14.3793|14.4011|14.4061|14.4551|14.534|14.537|14.5374|14.6054|14.6971|14.7969|14.8696|14.951|15.0341|15.0393|15.0495|15.1566|15.1566|15.1566|15.2101|15.3428|15.3535|15.3307|15.3354|15.5213|15.5213|15.5938|15.6466|15.6241|15.5451|15.5666|15.5322|15.5421|15.5506|15.6447|15.6069|15.7705|15.7775|15.7713|15.7852|15.9073|16.0074|15.9691|15.9781|16.177|16.1613|16.1717|16.2482|16.2972|16.3454|16.6292|18.2444|18.2452|18.2634|21.9174|21.9618|25.8489|26.8556||
2022-02-13 16:43:40|russ2000_2_0475|PARR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||0.029|0.0292|0.0302|0.0299|0.0309|0.0309|0.0318|0.0325|0.0372|0.0424||||0.0525||||0.0549||||0.0578||||0.0698|0.0794|0.0836|0.0943|0.1079|0.111|0.1144||0.1171|0.1205|0.1368||0.2377|0.2409|0.2415||0.2457|0.2674|0.3396||0.4124|0.4284|0.4362||0.4424|0.5351|0.555|0.556|0.5604||0.689|0.6964|0.6965|1.0787|1.0756|1.0835|1.0841|1.0845|1.0785|275.766|275.69|282.506|282.778|282.726|285.604|285.105|286.096|290.95|28.87||||15.4889|15.7433|15.924|16.0158|31.3704|31.628|31.62|31.7724|36.9758|37.4034|37.4706|37.4374|37.8632|41.38|41.477|41.4708|45.509|45.5339|45.7636|45.7883|45.7788|45.7761|46.0185|46.0077|46.0091|46.9839|49.5503|51.0242|51.1681|53.2542|53.8373|53.942|53.9474|54.0025|60.1418|60.1847|60.1925||
2022-02-13 16:43:42|russ2000_2_0476|PBIP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5638|12.4974|12.4974|12.4974|12.3626|12.2362|12.0643|12.0178|11.7624|11.5204|11.4784|11.3707|11.0878|11.0699||11.0699|11.0699|10.3319|10.3319|10.3319|10.0315|10.0315|10.0315|10.0315|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|9.5448|9.5448|9.5448|9.5448|9.3669|9.2352|8.8499|8.4496|8.3976|8.0608|8.0608|8.0455|8.0455|9.008|9.0077|9.0081|8.9818|8.9982|9.0088|8.9874|8.893|8.9314|8.8888|8.8894|8.8894|8.782|8.147|8.1387|7.9969|7.944|7.844|7.7694|7.7694|
2022-02-13 16:43:45|russ2000_2_0477|PCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3235||||2.7108||||3.4118||||||||11.1445||||11.1445||||11.1445||||||||13.0517||||13.3912||13.4121||13.4179|13.4248|13.4352|15.9729|15.9778|16.0112|15.9807|15.7103|15.707|15.3701|15.3779|15.3795|15.3859|15.4682|14.8543|14.8416|14.8658|
2022-02-13 16:43:46|russ2000_2_0478|PCSB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.1651|18.1651|18.1651|18.1651|18.1651|18.1651|18.4902|17.804|17.804|17.6242|17.3723|16.8981|16.8981|16.6342|16.0979|15.9662|15.7706|15.5743|15.338|
2022-02-13 16:43:47|russ2000_2_0479|PCYO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||7.844||||7.844||||7.844||||7.844||||7.844|7.844|7.844|7.844|7.7536|7.8236|7.844|7.844|7.844|7.8236|7.8236|7.8474|7.844|7.8236|7.8236|7.844|8.1218|8.1451|8.1451|13.3161|13.3161|13.7036|13.9147|14.33|14.5321|14.8638|14.8638|18.2186|18.3688|18.3688|18.6512|19.7385|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|22.0555|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7641|23.7641|23.7641|23.7891|23.8016|23.8016|23.8266|23.8266|23.8511|23.8536|23.8561|23.8682|23.8884|23.9101|23.9166|23.9231||
2022-02-13 16:43:50|russ2000_2_0480|PDLB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3084|18.463|18.463|18.463|18.463|18.463|18.4492|17.986|17.5767|17.4511|17.2997|17.2343|17.1163|17.126|17.0183|17.3279|16.8364||
2022-02-13 16:43:52|russ2000_2_0481|PDVW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:52|russ2000_2_0482|PEBK|shares_outstanding|0|||||||||5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.6043|5.0968|5.0968|5.0968|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.0943|5.0943|5.6064|5.6064|6.1644|6.1644|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.094|5.6035|5.6035|5.6035|5.6035|6.4225|6.4225|6.4268|6.4246|6.4246|6.4246|6.4253|6.426|6.4262|6.4262|6.4262|6.4262|6.4262|6.4262|6.4262|6.2801|6.2801|6.2561|6.2561|6.2561|6.2561|6.2561|6.2594|6.2739|6.2855|6.2855||6.2643|6.2678|6.2506|6.2451|6.2704|6.2587|6.2928|6.3205|6.3394|6.2317|6.215|6.1867|6.1641|6.148|6.148|6.093|6.093|6.093|6.093|6.093|6.093|6.093|6.093|6.0956|6.097|6.097|6.097|6.0986|6.0986|6.0986|6.1567|6.1748|6.1748|6.1748|6.1748|6.1748|6.1748|6.1788|6.1788|6.1738|6.1738|6.0949|6.0814|6.0616|6.0616|6.0616|5.9596|5.9596|5.9815|5.9933|5.9955|5.9953|5.9953|5.9953|5.9953|5.9953|5.9971|5.9331|5.9123|5.9123|5.7875|5.7875|5.7875|5.7875|5.7892|5.7892|5.6616|5.6616|
2022-02-13 16:43:55|russ2000_2_0483|PETQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2226|13.2226|13.2226|16.132|16.648|19.1723|21.6199|22.1567|22.75|23.302|23.554|24.318|24.658|25.256|25.711|28.102|28.909|29.065||
2022-02-13 16:43:56|russ2000_2_0484|PFBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0789|6.0789|6.0789|6.0789|6.0789|6.0789|6.7664|7.1968|7.1968|7.1981|7.194|7.194|7.194|7.194|7.194|7.1943|7.1943|7.1943|7.1943|7.194|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1964|7.1966|7.2007|7.1964|7.1964|7.2007|7.2007|7.2007|7.2007|7.2021|7.2021|8.7901|8.7901||8.7901|8.7901|8.7901|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9276|10.9487|10.9487|11.0156|11.0297|11.0527|11.0647|11.1396|11.1587|11.1953|11.2066|11.1953|11.2407|11.2471|13.208|13.2741|13.2896|13.3009|13.3125|13.3235|13.3357|13.3455|13.3469|13.3628|13.3696|14.6242|14.6289|14.6432|14.6475|14.6574|14.6623|14.6733|||||||
2022-02-13 16:43:57|russ2000_2_0485|PFGC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6932||||12.5116||||13.5073||||13.8901|14.0266|14.1077||17.8376|36.6461|43.7551||43.9742|44.9401|45.1545||45.3666|45.5946|45.8242||46.0065|46.4113|46.771||46.9199|47.5094|37.5798||34.276|34.8162|34.8649|34.9959|35.3289|35.4568|35.4814|35.5814|35.6111||||||||||||||||||||||||||||||99.6563|99.6709|99.7313|99.9013|103.4103|100.1243|100.3327|100.806|101|102.3|102.8|103.2|103.6|103.8|103.8|103.8|104.2|116.038|115.8|131.3|133.5261|132|132.3|132.5|154.3046|153.3|
2022-02-13 16:43:59|russ2000_2_0486|PFNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:59|russ2000_2_0487|PFSW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8021|3.8021|3.8021|3.8021|3.8021|3.8101|3.8235|3.8357|3.8616|3.8616|3.8688|3.8868|3.8961|3.9185|3.921|4.0622|4.5025|4.5085|4.5225|4.5532|4.5913|4.7443|4.7734|4.7864|4.793|8.8118|9.8808|9.8836|9.8867|9.907|9.907|9.89|9.891|9.9105|9.9301|9.9351|9.9167|9.9421|9.9282|9.9312|9.9338|9.955|12.2366|12.2367|12.2367|12.2809|12.6488|12.7644|12.7645|12.7645|12.7893|12.7802|12.7789|12.792|16.1047|16.166|16.5074|16.6195|16.7614|16.809|17.0136|17.2331|17.4785|18.0671|18.1028|18.3118|18.6911|18.7066|18.7351|18.797|18.9134|19.02|19.0252|19.1209|19.2581|19.2581|19.2608|19.2623|19.4324|19.4324|19.4324|19.4658|19.9433|20.2482|20.3751|20.4495|21.1758||22.1329|
2022-02-13 16:44:02|russ2000_2_0488|PI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.78|20.336|20.615|20.859|20.955|20.973|21.3321|21.395|21.482|21.492|21.6272|21.7614|22.1283|22.217|22.677|22.786|23.001|23.35|24.052|24.254|24.409||
2022-02-13 16:44:03|russ2000_2_0489|PIRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8635|29.2795|29.4295|29.4295|39.7595|39.833|39.833|43.0588|43.0588|43.0588|43.0588|43.8409|44.4|45.0171|53.9742|54.0081|54.1497|54.1512|49.1512|49.2615|49.3927|55.2124|55.2125|52.3992|55.9706|56.0028|59.719|66.6792|71.5046||
2022-02-13 16:44:04|russ2000_2_0490|PJT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9666|17.9665|17.9665|17.9665|18.0028|18.0033|18.5192|18.5228|18.5852|18.5391|19.5924|20.7225|21.271|22.5868|23.7249|23.1084|23.0748|23.0768|24.0748|24.0755|23.7976|23.8164|24.9772|24.4929|24.3102||
2022-02-13 16:44:05|russ2000_2_0491|PKBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7729|6.7729|6.7729|6.7729|6.9776|6.9924|6.9989|7.0128|7.0792|7.2665|7.3254|7.338|7.5329|7.6576|7.6702|7.6015|7.6552|8.5922|7.7926|7.7828|7.8823|7.9742|8.0515|8.0786||8.6453|8.6454|8.6454|8.6454|8.6486|8.6481|8.6524|8.6567|8.694|8.6562|8.6562|8.6562|8.6562|8.6708|8.6708|8.6708|8.7227|8.7594|8.7594|8.7594|8.7727|8.7727|8.7727|8.7807|8.8053|8.9256|9.0023|9.1085|9.1081|9.1081|8.7295|9.1352|9.1685|9.1685|9.2831|9.7005|9.7095|10.6389|11.4338|11.7354|11.836|11.8412|11.8481|11.8483|11.8491|11.8491|11.8519|11.852|11.8834|11.8932|11.894||
2022-02-13 16:44:08|russ2000_2_0492|PLAN|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.907|126.246|127.537|131.631|133.308|135.495|137.131|139.306|141.626|143.502|144.682|146.144|147.62||
2022-02-13 16:44:09|russ2000_2_0493|PLNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2296|36.598|36.598|36.598|44.489|49.914|61.314|72.473|85.649|85.682|87.188|87.505|87.932|88.085|83.584|84.463|83.995|81.773|78.525|79.928|79.994|80.473|82.821|83.202|83.225|83.342||
2022-02-13 16:44:10|russ2000_2_0494|PLSE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5655|13.315|13.315|13.315|14.175|14.334|16.341|16.819|16.8767|16.886|16.984|20.593|20.71|20.768|20.788|20.8255|20.8694|25.149|25.2898|25.55|26.401|29.606|29.631||
2022-02-13 16:44:11|russ2000_2_0495|PMBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7202|3.7202|6.2204|6.332|6.332|6.332|6.332|6.3448|6.3448|6.3559|6.3939|6.3999|6.3999|6.3999|6.4009|6.4012|10.0812|10.0812|10.0822|10.0822|10.0844|10.161|10.1656|10.176|10.176|10.2187|10.29|10.2984|10.3084|10.3574|10.4353|10.5059|10.492|10.4721|10.4755|10.4525||10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|12.273|12.273|12.4542|16.6583|16.6707|16.6774|18.9057|18.9059|18.9791|19.1352|19.2188|19.2647|19.3206|19.4626|19.7568|19.7801|22.8111|22.8203|22.9394|22.9845|22.9986|23.0047|23.1728|23.1939|23.1886|23.2325|23.3127|23.3784|21.918|21.9162|22.0178|23.5149|23.5208|23.5735|23.6036|23.627|||||||
2022-02-13 16:44:12|russ2000_2_0496|PQG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.1099|135.2444|135.2409|135.1397|135.2061|135.592|135.7278|136.1011|136.1572|136.465|137.3139|136.0458|||||||
2022-02-13 16:44:12|russ2000_2_0497|PRMW|shares_outstanding|0.209099058718|||||||||||||||||||||||||||||||||||||||||52.256|46|46||59.176|59.176|59.176||59.667|59.667|59.667||60.702|60.702|60.702||62.142|62.142|62.142||64.203|64.203|64.203|59.837|59.837|59.837|59.837|59.837|59.848|59.848|59.8683|60.1085|60.1198|60.371|60.5216|62.0929|68.7072|68.435|68.4653|68.6942|68.4193|69.4688|70.1621|70.4881|70.5739|71.245|71.375|71.5392|71.57|71.6906|71.7096|71.7136|71.7136|71.7146|71.7486|71.7546|71.8658|71.8713|71.8713|71.871||71.8713|71.8713||71.8713|71.8713|81.3063|81.3313|81.3313|81.4101|94.75|94.7501|94.75|94.851|95.101|94.4272|95.1012|95.162|95.162|95.3715|95.3715|94.2361|94.226|94.3254|94.3282|93.7369|93.0224|93.2598|93.2598|109.6601|109.6896|122.672|122.6768|137.8607|138.3458|138.8898|138.9023|139.0319|139.2981|140.1597|140.1886|139.4556|137.7835|135.9659|135.9972|134.6628|134.6949|159.8257|159.8431|160.0857|160.1971|160.8119|160.8182|161.6044|160.1353||
2022-02-13 16:44:15|russ2000_2_0498|PRNB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:16|russ2000_2_0499|PRPL|shares_outstanding|0.0262467191601||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|15.9898|9.683|9.6829|9.7306|9.7306|9.731|9.7306|9.8947|10.5006|23.622|34.4116|36.4684|57.778|66.303|66.3028|66.3714|66.4799||
2022-02-13 16:44:17|russ2000_2_0500|PRSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.5|165.6985|164.8189|163.902|163.0991|162.4669|161.8662|161.5325|160.5831|160.6493|||||||
2022-02-13 16:44:17|russ2000_2_0501|PRTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3862|0.3862|0.3863|0.3834|0.3878|0.3922|0.4177|0.4232|0.4289|0.4311|0.4319||1.0928|1.0896|1.1114|1.1153|1.1178|1.1198|1.1205|1.1208|1.1224|1.1269|1.1282|1.1587|1.1678|1.55|1.5515|1.5564|1.5667|1.5667|1.5667|1.5702|1.5667|1.5967|1.5968|14.4179|14.4723|17.5613|17.6086|17.6086|17.6582|22.6277|22.6277|23.3586|25.7423|27.6002|27.892|27.941|31.4431|31.7146|31.7815|32.2594|32.416|32.5162|32.9014|39.8277|42.374|45.3078|45.6394|46.5166|46.9072|47.9965|50.0202||
2022-02-13 16:44:19|russ2000_2_0502|PRTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.9715|119.2528|119.2584|119.2584|119.3189|119.3294|119.4987|119.5159|119.5279|119.5284|119.6629|96.3801|96.435|96.4742|97.1479|93.6229|93.7798|94.5011|94.4483|94.4616|94.4914|94.6024|110.5736|110.7816|111.2589|111.4765|112.1943||
2022-02-13 16:44:21|russ2000_2_0503|PSDO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:21|russ2000_2_0504|PTE|shares_outstanding|0.7413549753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0062|0.0072|0.0073|0.0073|0.0073|0.0073|0.0073|0.0074|0.0367|0.0367|0.035|0.0367|0.0377|0.0377|0.0419|0.0554|0.1299|0.2751|0.2756|0.3669|0.5263|0.5292|0.5293|0.5296|0.5299|0.5327|0.5335|0.5578|0.5676|0.5682|0.5682|0.6828|0.6851|0.6851|0.6861||0.7212|0.7491|0.7478|0.9179|0.9202|0.9202|0.9193|0.9363|0.9442|0.9664|0.9751|0.9835|0.9846|0.9843|0.9849|0.9967|0.9943|0.9948|0.9964|1.1023|1.1062|1.1046|1.107|1.1034|1.1821|1.3308|1.611|1.8516|1.9885|2.264|2.783|2.783|4.5018|5.7231|6.0937|6.5155|16.4577|18.8435|21.4754|21.424|21.7492|24.6618|25.8249|26.9618|38.3933|38.4636|38.7407|39.7413|80.3163|80.5914|81.3824|81.9325||
2022-02-13 16:44:23|russ2000_2_0505|PTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1115|19.139|19.1395|24.9451|25.0007|25.024|25.0492|25.1127|34.4161|34.4826|36.6359|36.6969|50.8084|51.0432|51.0993|51.129|52.1166|52.1477|52.1477|52.1804||||||
2022-02-13 16:44:24|russ2000_2_0506|PTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0288|||0.0755|0.3051|0.3062|0.3315|0.41|0.467|0.5124|0.6619|0.7138|0.724|0.7344|0.7838|0.7902|1.0023|1.0866|1.1116|1.12|1.12|1.6106|1.6174|1.7423|1.8968|2.8349|4.1817|4.2994|4.3341|4.5409|5.2668|5.2791|5.3981|5.4021|5.4049|5.4237|5.8758|5.907|5.99|7.0879|7.0879|7.1178|8.4928|8.5204|8.5204|8.5204|8.5204|8.5524|8.5524|8.6663|8.6663|8.6663|9.6155|9.6215|10.6571|11.7028|11.819|11.854|34.9006|34.9006|34.9006|34.9006|34.9006|34.9006|38.9479|38.9479|38.9479|39.1169|39.1917|39.1917|39.2417|39.4166|39.4902|41.5402|42.1551|57.1284|68.0294|68.03|68.04|68.5681|92.8067|133.4238|144.8937|160.5154|184.393|195.3732|195.4773|200.5542|203.0321|203.0634|203.0634|226.8154|227.6973|229.1748|229.2406|229.2584|229.8554|230.0343|230.0497|230.0497|231.3017||
2022-02-13 16:44:27|russ2000_2_0507|PTVCB|shares_outstanding|0||||||||||||||23.1312|23.1312|23.1312|23.1312|23.1312|23.1312|24.23|24.23|24.23|24.23|22.3238|22.3238|22.3238|22.3238|21.0812|20.9912|20.2962|20.0675|19.835|20.1088|20.105|20.1088|19.8462|20.0938|19.5538|19.5162|19.2262|19.505|19.5162|19.5162|19.205|18.8538|18.8412|18.8412|18.5175|18.8462|18.8462|18.4138|18.2212|18.2212|17.7912|17.545|17.4488|17.29|17.2412|17.1112|17.1125|17.18|17.18|17.1412|17.1138|16.9|16.6012|16.4975|16.4538|15.6249|15.2168|15.2187|15.2136|15.2019|15.2388|15.1073|15.0998|14.5571|14.5571|14.5496|14.5495|14.5576|14.5585|14.5673|14.591|14.6223|14.6364|14.6763|14.7228|14.7228|14.7362|14.7872|14.8023|14.8171|15.1078|15.1115|15.1353|15.139|15.154|15.2226|15.2426|15.2426|15.0441|14.9474||14.7541|14.733|14.733|14.733|14.7956|14.8045|14.8149|14.8101|14.829|14.8357|14.8415|14.8485|14.8489|14.8671|14.892|14.9131|14.9132|14.9182|14.9228|14.9273|14.9775|14.9709|14.9752|14.9795|15.0205|15.0248|15.0207|15.026|15.0787|15.084|15.084|15.084|15.1042|15.1219|15.0369|15.0466|15.0412|15.0024|14.9467|14.8693|14.8647|14.5445|14.3474|14.2793|14.1829|14.2134|||||||
2022-02-13 16:44:28|russ2000_2_0508|PUB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:28|russ2000_2_0509|PUMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.0399|83.0399|83.0399|83.0399|83.4122|83.5436|83.5438|100.1901|100.2941|100.5513|100.6172|100.6241|100.7777|100.8892|100.8984|100.9128|102.0578|103.227|103.26||
2022-02-13 16:44:29|russ2000_2_0510|PVAC|shares_outstanding|0|||||30.312|30.312|30.312|30.32|30.32|30.32|30.928|29.176|30.928|30.944|30.816|30.72|30.816|30.72|30.712|30.432|30.744|30.408|30.408|31.136|30.408|30.312|30.248|34.728|34.728|34.728|34.728|34.608|34.44|34.44|34.216|34.224|34.232|34.224|34.224|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|4.272|4.272|4.262|4.262|4.273|4.341|4.341|4.341|4.131|4.137|8.274|8.274|8.28||8.314|8.367|8.381|8.423|8.423|8.424|8.1241|8.1741|8.3118|8.3978|8.7927|8.8686|8.8656|8.8981|8.9155|8.9434|8.9448|8.9467|8.9676|8.9848|9.0073|9.0524|9.114|18.3565|18.358|18.4763|18.5018|18.5119|18.5899|18.624|18.6242|18.6182|18.6604|18.7452|18.7946|37.877|37.8774|41.3306|41.6691|41.8363|41.8413|41.8716||45.3846|45.3853|45.386|45.4453|45.5165|45.5415|45.4315|45.5429|45.526|45.5112|45.4903|45.5943|45.6742|45.6838|54.899|54.9887|65.0621|65.0663|65.0737|65.3424|69.6773|71.3116|71.3069|71.3214|71.3832|72.8415|80.797|86.5525|87.7622||14.992|14.992|14.992|15.0043|15.0189|15.0582|15.0585|15.0738|15.0806|15.1053|15.1073|15.1231|15.1356|15.1579|15.1757|||||||
2022-02-13 16:44:30|russ2000_2_0511|PVBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4987|9.4987|9.4987|9.4987|9.4987|9.4987|9.6524|9.641|9.6333|9.628|9.6285|9.6285|9.6285|9.6344|9.6257|9.6257|9.6218|9.6218|19.4738|19.4762|19.4723|19.4723|19.0475|18.5741|18.2461|17.8898|17.8546|
2022-02-13 16:44:32|russ2000_2_0512|PYX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:32|russ2000_2_0513|QCRH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.2324|3.2324|3.2324|3.2324|3.2324|3.2324|3.2324|3.2879|3.2879|3.2879|3.2879|3.3943|3.4183|3.4198|3.4423|3.4423|3.4483|3.4828|3.4864|3.4242|3.4069|3.3964|3.3964|3.3964|4.1092|4.1137|4.1153|4.1221|4.1224|4.1575|4.1596|4.1667|4.182|4.1731|4.2169|4.2245|4.2404|4.4967|4.5099|4.5196|4.5263|4.5312|4.5377|4.5312|4.5541|4.5606|4.5736|4.5919|4.5921|4.5977|4.6038|4.6205|4.6251|4.5314|4.5419|4.5419|4.547|4.5533|4.5828|4.5939|4.6011|4.6112|4.7123|4.7343|4.7472|4.7582|4.8234|4.8471|4.8628|4.9182|4.9363|5.7971|5.8106|7.8845|7.9174|7.9286|7.9368|7.9532|7.9918|11.6986|11.7289|11.7611|11.8149|13.0574|13.0753|13.1068|13.1612|13.1752|13.202|13.9182|13.937|13.9739|15.6738|15.7182|15.7554|15.7729|15.7905|15.8281|15.7737|15.7906|15.7924|15.8057|15.8437|15.7635|15.5904|15.6135|
2022-02-13 16:44:35|russ2000_2_0514|QES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0515|QHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0516|QTNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:36|russ2000_2_0517|QTRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2444|21.707|21.8233|21.9807|22.1514|22.369|22.4914|24.894|27.9677|28.1122|28.2434|28.3813|31.5835|31.7965|36.2949|36.4544|36.5741||
2022-02-13 16:44:36|russ2000_2_0518|QUOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.5222|77.5751|79.6763|81.38|82.6936|83.3182|83.2329|81.9953|82.1059|83.7247|87.7559|88.5604|90.2664|92.1933|92.6884|93.1997|94.2473|95.021|95.1281|94.9952|93.6567|89.7932|88.8531|89.3712|89.8452|90.4144|90.7994|91.7433|93.3319|94.0018|94.2686||
2022-02-13 16:44:38|russ2000_2_0519|RAMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||44.84|44.96|||47.456|49.884||51.486|51.816|51.948||52.7359|52.479|52.549|77.62|78.128|79.1931|84.812|85.927|86.5958|88.135|88.2291|88.9931|89.2209|90.3771|90.0293|86.9198|87.1544|87.2194|88.026|88.026|89.0469|88.2507|85.807|84.8768|85.5476|85.9369|86.0211|86.2875|85.7512||87.8292|84.512|85.5961|88.1485|87.9722|77.4656|78.1382|79.8277|80.6356|80.9298|77.0651|77.3|77.579|77.9419|78.2743|78.6532|78.8849|79.059|79.096|79.4|79.9925|80.1342|80.3023|80.6|81.3938|78.0234|78.0935|76.8|74.9627|74.5055|73.753|73.5|73.5286|73.4272|75.4004|76.6|77.0863|76.9664|77.1342|77.8|77.4713|77.7611|78.0702|77.4|77.7963|77.4685|77.5986|78.3|79.2041|79.8102|78.9589|77.8|77.1727|77.7056|68.0936|68.7|68.6503|67.538|67.3502|65.8|65.8052|66.1885|66.8953|68.2|68.2202|68.0384|68.2738|
2022-02-13 16:44:42|russ2000_2_0520|RARX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:42|russ2000_2_0521|RBB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6856|15.7906|15.9089|16.2889|16.5446|16.7484|20|20.074|20.0775|20.0309|20.0309|19.7393|19.7393|19.7393|19.5659|19.5282|19.3498|19.5164|19.4555|
2022-02-13 16:44:43|russ2000_2_0522|RBBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6445|36.6152|36.6944|40.4878|40.5908|40.7826|40.8335|40.9364|40.9187|40.9722|40.9187|41.0323|45.0906|48.8044|48.9699|49.152|49.152|49.3543|49.4916|49.6354|49.6804|49.8609|49.8868|50.2746|51.493|51.493|51.493|51.493|51.999|53.6714|54.0538|54.227|54.2409|54.473|54.5995|54.7027|54.7379|54.8642|54.8992|55.0014|55.043|55.1697|55.4341|55.6737|55.6963|55.8249|55.8637|55.9788|55.9965|56.1048|56.1927|56.4464|56.5607|54.6612|53.2454|49.9329|49.251|49.391|49.357|49.4437|49.5769|49.7376|49.4738|49.59|49.3913|49.3993|49.0419|49.2974|49.6772|49.9453|101.7529|102.0547|102.2435|106.5125|106.8156|110.4876|110.0072|110.1563|110.472|144.3513|144.8568|145.2269|145.4252|147.3586|148.0573|148.6138||
2022-02-13 16:44:46|russ2000_2_0523|RBNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0688|3.069|7.0708|7.0923|7.2796|7.5606|7.6278|7.7634|7.7783|7.8264|7.8396|9.0221|9.0344|11.4796|11.483|11.5311|11.5308|11.5023|11.1966|11.1951|11.2063|12.0145|16.6316|||||||
2022-02-13 16:44:47|russ2000_2_0524|RC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|8.8369|30.5491|30.5491|31.9964|31.9964|31.9964|31.9964|32.052|32.0651|32.1051|44.3957|44.4155|44.4218|51.1273|52.0918|54.8728|54.1756|54.369|71.2217|71.2314|72.9198|75.838|
2022-02-13 16:44:48|russ2000_2_0525|RCKT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4158|4.0818|4.0818|6.6026|6.6058|6.6058|6.7327|6.7327|6.7466|6.7466|6.7526|6.8057|6.8057|39.4039|39.5065|39.8355|45.1947|45.1144|50.3324|50.3537|54.769|55.1265|55.17|55.2011|60.9964|61.9878|63.4481|64.4426||
2022-02-13 16:44:50|russ2000_2_0526|RCKY|shares_outstanding|0|||||||||||||||||||||||||||||||2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|3.262|3.748|3.748|3.783|3.666|3.783|3.666|3.783|3.783|3.665|3.666|3.666|3.666|3.666|3.666|3.666|3.706|3.75|3.757|5.36|5.444|5.462|5.441|5.173|4.865|4.553|4.554|4.489|4.4892|4.4892|4.4892|4.4892|4.4892|4.4892|4.4892|4.4922|4.499|4.5055|4.5055|4.4891|4.0514|4.0979|4.1269|4.3604|4.5322|4.5875|4.6202|4.6947|5.2268|5.2847|5.2958|5.351|5.3905|5.4006|5.4051|5.4172|5.4667|5.4844|5.4884|5.4883|5.5083|5.5083|5.5084|5.5169|5.5472|5.5472|5.5472|5.5765|5.6055|7.4068|7.4095|7.4268|7.49|7.49|7.49|7.49|7.5036|7.5036|7.5036|7.5036|7.5164|7.5164|7.5164|7.5364|7.5398|7.5432|7.5467|7.5501|7.5597|7.5621|7.5643|7.5673|7.5839|7.481|7.4473|7.4215|7.4355|7.4419|7.4032|7.3987|7.4068|7.4145|7.4213|7.3685|7.3917|7.3939|7.4032|7.355|7.3091|7.3122|7.2764|7.2476|7.2807|7.2834|7.2954||
2022-02-13 16:44:53|russ2000_2_0527|RCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0157|91.0621|91.0629|94.8265|95.7551|97.4397|98.1818|98.6864|99.3063|99.3532|98.6539|||||96.0109|96.0109|96.7602|97.9925|98.112|98.0347|97.9457|103.388|107.7154|110.5954|107.2225|106.8169|106.6595|105.6091|104.8898|104.505|104.41|108.8168|109.97|110.2317|110.5419|110.3455|111.8905|112.8646|114.0213|114.576|115.3748|116.493|121.144|261.3015|278.8198|277.4923||
2022-02-13 16:44:54|russ2000_2_0528|RCUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4543|44.4567|44.4537|44.5379|44.5346|45.8542|45.843|45.925|45.9828|58.9409|64.9241|65.1147|70.9655|71.3741|70.2416||
2022-02-13 16:44:55|russ2000_2_0529|RDFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5368|81.3853|81.4689|82.6726|83.7853|89.2348|90.1513|90.9262|91.7775|92.2123|93.0016|93.9578|99.3944|100.2414|103.0006|103.9836|104.8381|105.3759||
2022-02-13 16:44:56|russ2000_2_0530|REPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7076|7.7076|7.7076|7.7076|7.8041|7.8421|9.2243|9.2243|9.3183|9.8683|11.8637|19.0432|19.051|19.0546|19.0603|19.1274|19.5504|20.7163|20.7275|21.8|22.1334|22.4146|22.6141|23.3129|23.4552|23.6389|23.6446|28.6014|31.0133|46.5018|46.6145||
2022-02-13 16:44:57|russ2000_2_0531|REPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8386|31.5537|31.6407|31.657|31.6637|31.7193|36.6456|36.6687|40.2804|40.3123|46.3847|46.5665|46.7305|46.8553|47.2063|
2022-02-13 16:44:58|russ2000_2_0532|RETA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4981|22.3256|22.3361|22.3449|22.3656|22.3659|26.1145|26.1415|26.1626|26.2059|29.6975|29.7289|30.0431|30.0979|30.1245|33.1967|33.2369|33.5849|33.8787|36.1541|36.2698|36.3788|36.3913||
2022-02-13 16:44:59|russ2000_2_0533|REVG|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7228|63.7228|63.8028|64.1459|64.5737|64.3387|63.1914|62.6838|62.798|62.3974|62.2078|62.2175|62.6805|63.3975|63.4762|63.4033|64.4798|64.7344|64.7419|64.5843||
2022-02-13 16:45:00|russ2000_2_0534|RGCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||3.894|4.026|4.092|4.146|4.173|4.215|4.266|4.296|4.296|4.365|4.395|4.428|4.455|4.509|4.548|4.581|4.716|5.292|5.316|5.382|5.409|5.439|5.469|5.499|5.5145|5.6055|5.6267|5.6452|5.6615|5.6906|5.7205|5.7438|5.7668|5.8047|5.8677|5.8813|5.917|5.9472|5.9812|6.0097|6.0437|6.0766|6.1028|6.2008|6.2014|6.2392|6.2647|6.2968|6.3202|6.3623|6.3917|6.4158|6.4554|6.4919|6.513|6.5584|6.584|6.6049|6.6254|6.6284|6.6444|6.6728|6.6976|6.717|6.7342|6.7749|6.7972|6.8233|6.8526|6.8922|6.9231|6.937|6.9495|6.9635|6.9896|7.0058|7.0474|7.0582|7.061|7.064|7.0666|7.0754|7.078|7.0806|7.0831|7.0922|7.0951|7.1122|7.1275|7.1497|7.1665|7.1824|7.1996|7.2244|7.2315|7.2408|7.251|7.9754|7.9858|7.9946|8.0116|8.0433|8.064|8.0733|8.0913|8.1369|8.1474|8.1601|8.172|8.2266|8.3257|8.3751|8.389|
2022-02-13 16:45:04|russ2000_2_0535|RGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.306|26.313|26.338|26.463|26.475|26.477|30.244|30.853|31.109|31.295|31.9|32.2747|35.704|36.12|36.611|36.752|36.84|36.992|37.19|37.291|37.4042|37.476|42.505|42.555|42.752||
2022-02-13 16:45:05|russ2000_2_0536|RICK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|1.837|2.034|2.058|2.061|2.061|2.058|2.118|2.138|2.416|3.234|3.274|3.274|3.591|3.614|3.614|3.6992|3.7102||4.5955|4.568|4.5955|4.5987|4.5987|4.568|4.5987|3.7476|3.7309|3.7192|3.7066|3.7001|3.7001|3.7001|3.7001|3.7001|3.7001|3.9071|4.0871|4.3121|4.3221|4.5911|4.9975||5.3345|6.1238|6.1553||7.4318|7.5637|9.0954||9.3443|9.216|7.671|8.8796|8.8796|8.9214|9.8088|9.766|9.676|9.677|9.723|9.604|9.577|9.68|9.646|9.584|9.537|9.483|9.52|9.504|9.561|9.718|10.085|10.067|10.288|10.252|10.257|10.285|10.002|9.858|9.778|9.808|9.719|9.719|9.719|9.719|9.719|9.719|9.719|9.719|9.705|9.634|9.617|9.591|9.258|9.125|9.125|9.075|9|9|9|9|9.4999|
2022-02-13 16:45:08|russ2000_2_0537|RILY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5011|1.5011|1.5159|1.5159|1.528|1.528|1.5371|1.54|1.5501|1.5501|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|15.9775|15.9775|15.9686|16.3019|16.3052|16.3115|16.4481|16.6148|19.0431|19.0431|19.1403|19.307|24.3778|26.4616|26.5695|26.6774|26.0702|26.5264|26.6034|26.5252|26.9199|26.9215|26.9723|25.9886|25.8644|25.4316|25.7778|27.1949|27.5803|27.5547||
2022-02-13 16:45:10|russ2000_2_0538|RLGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9616|33.9616|33.9616|33.9616|33.9616|34.4017|34.6603|34.702|34.702|34.702|34.107|32.7573|32.3978|32.3348|31.2735|29.8944|29.7827|30.5148|31.6764|31.6764|32.3109|32.8632|33.0259|33.0414|33.0414|33.3482|33.3482|33.3482|33.6455|34.1162|34.3263|34.5909|34.7049|34.9741|42.5632|48.7288|48.7436|48.7525|48.8575|48.7886|48.802|48.8407|49.0854|49.096|49.2834|49.3593|49.4201|49.4531|49.4696|49.5387|49.5865|49.8072|49.6621|49.3956|49.5556|49.6746|49.9671|50.1186|49.9304|49.8127||
2022-02-13 16:45:12|russ2000_2_0539|RLH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.053|12.695|12.66|12.661|12.772|12.786|12.925|12.9386|12.9377|12.9643|12.9331|12.9484|12.948|12.96|12.9597|12.9705|12.9705|12.9807|12.9819|12.9942|12.9942|13.0046|13.0064|13.0455|13.0455|13.061|13.0646|13.0862|13.1067|13.1272|13.1313|13.299|19.0887|19.1117|19.1187|19.1914|19.2286|19.1991|18.3128|18.2283|18.2478|18.2745||18.0508|18.1181|18.1621|18.1801|18.3617|18.4527|18.5784|18.8693|18.9933|19.0675|19.0949|19.1727|19.2579|19.3484|19.3825|19.4518|19.4735|19.5746|19.6588|19.6872|19.718|19.7952|19.8247|19.8465|19.9188|19.9837|20.0391|20.0511|20.1314|20.1769|20.919|23.4345|23.5251|23.5642|23.6115|23.6512|24.1256|24.2465|24.2746|24.5702|24.6265|25.0759|25.1185|25.148|25.209|25.3421|||||||
2022-02-13 16:45:13|russ2000_2_0540|RMNI|shares_outstanding|0.0240320427236||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3039|5.3118|5.4252|5.4252|5.5067|5.5465|5.6664|5.6664|5.6944|58.5808|59.44|59.4899|62.9017|63.5805|65.242|65.2684|66.533|67.271|68.032|68.1115|75.323|76.285|85.14|85.1449|85.764|86.937||
2022-02-13 16:45:14|russ2000_2_0541|RMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|16|16.0075|16.0075|16.0824|16.0824|16.0946|16.0945|16.1641|16.1641|16.1745|16.1745|16.23|16.2297|16.2297|16.2395|16.3027|16.3018|16.3145|16.3154|16.3956|16.3956|16.4132|16.4079|16.4852|16.485|
2022-02-13 16:45:16|russ2000_2_0542|ROKU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.7485|99.157|101|105.061|108.799|109.7699|113.292|116.159|117.4373|119.897|120.6569|124.584|126.884|128.0041|132.304|133.299|134.156||
2022-02-13 16:45:17|russ2000_2_0543|ROX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:17|russ2000_2_0544|RPD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3408|39.3939|41.5404|41.8754|42.0643|42.4805|42.5547|42.8409|43.5321|43.857|44.0537|46.1986|46.739|47.2866|47.6004|48.1576|48.7976|49.3034|49.9111|50.4194|50.9512|51.7773|52.2253|55.0913|55.7484|56.4415||
2022-02-13 16:45:18|russ2000_2_0545|RRR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9711|41.4485|41.4687|65.8934|66.0883|68.1402|68.727|68.8976|69.414|69.6267|69.6622|69.6626|70.2739|70.2711|70.3158|70.4654|71.1408|71.2275|71.2169|71.2282|71.002|70.3736|68.6963|61.4266|
2022-02-13 16:45:19|russ2000_2_0546|RTW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:19|russ2000_2_0547|RUBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0426|79.0426|79.2349|79.8542|80.0777|79.7777|80.0162|80.43|80.5455|80.9238|81.0537|89.1875|89.7199|89.8625||
2022-02-13 16:45:21|russ2000_2_0548|RUN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9739|100.807|101.282|101.578|102.826|103.438|104.321|104.643|105.94|106.677|107.35|108.681|110.487|111.652|113.149|114.739|117.199|117.924|118.451|120.123|122.307|127.552|201.406|203.562|205.374|206.887||
2022-02-13 16:45:22|russ2000_2_0549|RUSHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5092|31.4934|31.4934|31.4934|31.4934|31.5164|31.5794|31.7575|33.699|34.0278|53.8252|53.8715|54.3296|53.7413|55.4706|55.7546|56.382|56.4599|56.5406|57.0993|57.2625|57.3545|57.504|57.6566|57.797|55.4117||55.4891|55.5956|55.674|55.6908|55.8344|55.9761|56.0358|56.2481|56.6172|56.822|56.9168|57.2747|57.9461|58.0197|58.0835|58.1869|59.1664|59.2813|59.2096|58.8225|59.0856|59.7446|59.8888|59.8327|60.3758|60.4481|60.5541|60.5957|61.1898|59.6744|59.1041|58.8788|59.2998|59.1463|59.6856|59.7215|58.5779|58.6158|58.2913|55.4999|54.9743|54.628|54.2912|55.4999|53.915|54.2084|54.7272|54.9742|55.5452|55.6652|55.4931||
2022-02-13 16:45:24|russ2000_2_0550|RVSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.576|12.254|11.682|11.608||11.562|10.428|10.18|10.154|9.805|9.062|9.0723|9.2278|9.3101|9.3101|9.0197|8.9744|8.9169|8.9169|8.5687|8.6682|8.7174|8.7514|9.4553|9.4558|9.5558|9.5798|9.6005|9.6583|10.0315|11.6219|11.6239|11.6239|11.5454|11.5602|11.5755|11.6122|11.628|11.23|10.9206|10.9118|10.9138|10.9238|10.9238|10.9238||10.9238|10.9238|10.9238|10.9238|10.9238|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4899|22.5079|22.5079|22.5079|22.5079|22.5079|22.5079|22.5109|22.5109|22.5274|22.5339|22.5519|22.5702|22.5702|22.5987|22.5987|22.6077|22.7054|22.7484|22.7484|22.5443|22.2455|22.3362|22.3452|22.3512|22.2779|22.1647|22.1766|
2022-02-13 16:45:28|russ2000_2_0551|RYTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.074|27.2841|27.2841|34.1731|34.3825|34.4107|34.4306|34.4975|34.5786|43.9968|44.0884|44.1156|44.2047|44.2359|50.2018|50.2267|50.2683||
2022-02-13 16:45:28|russ2000_2_0552|SAFE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|18.19|18.19|18.19|18.23|18.23|18.276|18.322|30.938|40.444|47.782|51.035|51.11|51.17|53.206|53.263|53.329|56.56||
2022-02-13 16:45:29|russ2000_2_0553|SAIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.5543|84.9481|85.953|86.596|87.005|87.5122|88.598|89.05|89.196|89.676|90.169|90.607|90.884|91.386|92.228|92.804|93.234||
2022-02-13 16:45:30|russ2000_2_0554|SBBX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:30|russ2000_2_0555|SBOW|shares_outstanding|0|||||4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.78|4.78|4.78|4.78|4.78|4.871|4.876|4.876|4.899|4.924|5.765|5.765|5.765|5.767|5.765|5.794|5.812|5.868|5.871|5.906|5.909|5.997|5.451|6.562|7.224|7.224|7.224|7.244|7.262|7.263|7.264|7.289|7.336|7.354|7.382|7.432|13.759|13.7607|13.8336|13.9566|16.6003|16.6941|16.5873|16.8273||16.4592|16.515|16.534|16.326|16.2912|16.135|16.181|20.82|20.8237|20.8851|21.3268|21.4259|24.6083|24.7096|24.7484|24.7723|24.7956|25.1044|26.8815|26.8822|27.2015|27.2847|27.4168|27.4416|27.4841|27.6215|27.912|27.987|28.0898|28.333|28.5706|28.7061|29.0611|29.1144|29.2221|29.3008|29.7429|29.8971|30.0507|30.1052|30.1786|30.5358|30.8473|30.8552|30.9233|31.1637|31.2195|37.4385|37.4566|37.8115|37.8769|37.8827|41.9991|42.4094|42.4657|42.4739|42.4851|42.8288|42.8842|42.9125|42.9301|43.356|43.3827|43.3949|43.4019|43.8049|43.8453|43.8578|43.918|44.4864|44.544|44.5475|44.5919|44.7523|10|10|10.0536|11.4787|11.5265|11.5515|11.5706|11.6526|11.6672|11.6921|11.6921|11.7423|11.7576|11.7838|11.8067|11.8851|11.9337|11.9367|11.9367|12.1596|12.197|13.3846||
2022-02-13 16:45:32|russ2000_2_0556|SBPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3251|7.7577|7.768|9.4162|9.4165|12.697|12.697|12.962|13.1539|13.1826|16.4312|16.4346|16.4425|16.4592|16.4763|16.5138|16.5824|17.2485|17.2485||||||
2022-02-13 16:45:33|russ2000_2_0557|SBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9633|52.9633|53.003|53.003|53.0123|53.0123|51.8709|50.8465|50.4249|49.9445|50.0677|50.0074|49.9772|49.9819|50.0094|50.4752|50.4751|50.4609|
2022-02-13 16:45:34|russ2000_2_0558|SCPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6102|18.5342|18.5422|18.5693|18.5693|18.5693|18.5804|18.5804|18.6297|19.419|20.9819|27.288|27.3205|27.326|27.3555|27.3555|27.3555||
2022-02-13 16:45:35|russ2000_2_0559|SCWX|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.671|80.671|80.671|80.566|80.8501|81.0748|81.0771|81.085|81.7045|81.7965|81.729|81.016|81.5206|81.203|81.225|81.206|82.1199|82.186|82.236|82.45|82.293|84.092|84.202||
2022-02-13 16:45:36|russ2000_2_0560|SELB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8958|18.1883|18.4387|18.5524|22.0561|22.1205|22.3433|22.3498|22.3962|22.4265|22.4718|44.788|44.953|48.1964|86.3255|87.0192|100.8478|107.236|108.0712|112.977|115.0793|115.4435||
2022-02-13 16:45:37|russ2000_2_0561|SENS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.564|93.368|93.3902|93.5696|94.0985|123.1865|136.6911|136.8827|137.2402|175.8978|176.7258|176.9184|176.9585|177.0318|203.3656|203.4528|204.4448|230.5517|244.2386|265.5827|427.915|445.1247|445.6152||
2022-02-13 16:45:38|russ2000_2_0562|SFST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5246|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.53|3.7012|3.8769|3.8841|3.8937|3.8941|3.8941|3.9|3.904|3.905|3.905|3.9079|3.9217|3.9217|3.9217|3.9593|3.9878|4.0145||4.0525|4.0527|4.0858|4.1188|4.1836|4.1836|4.1836|4.184|4.2031|4.2031|4.2031|4.2029|4.226|4.226|4.2397|4.2474|4.2684|4.2694|4.3134|4.3198|4.8176|4.8295|4.8295|6.219|6.2308|6.2361|6.2431|6.289|6.344|6.3554|6.3827|6.4638|6.4802|7.3142|7.3191|7.3479|7.3817|7.4257|7.4488|7.4665|7.5056|7.5579|7.6185|7.6727|7.7176|7.7346|7.7376|7.7727|7.8531|7.8999|7.9134|7.926|
2022-02-13 16:45:42|russ2000_2_0563|SGC|shares_outstanding|0|||||19.44|19.44|19.44|19.44|19.44|19.44|19.448|19.448|19.448|19.448|19.488|19.52|19.488|19.52|19.72|19.72|19.72|19.72|19.72|18.136|18.12|18.136|18.136|17.696|17.376|17.376|16.88|16.88|16.904|16.968|17.008|17.158|17.04|17.34|17.342|17.356|17.384|17.384|17.4|17.406|17.796|17.716|16.728|16.728|16.728|16.728|16.268|16.266|16.268|16.268|16.268|16.108|15.92|15.952|15.956|15.874|15.782|15.794|15.692|15.694|15.67|15.456|15.456|15.19|14.2467|14.2467|14.2467|14.2467|14.2487|14.2487|14.0598|14.0658|14.1035|14.1636|14.1955|14.2625|14.3015|14.3566|14.6144|14.7412|14.8006|14.9257|14.9366|14.873|14.9033|14.9413|14.6036|14.4047|14.0241|13.2507|13.196|13.2097|13.2811|13.3142|13.3216|13.3413|13.3413|12.9617|12.5332|12.0996|12.0652|12.0519|12.0148|11.832|11.8003|11.8027|11.8219|11.92|11.9813|11.9871|11.949|11.9861|12.1402|12.1185|12.1463|12.2318|12.2456|12.2632|12.6921|13.0408|13.1858|13.2762|13.4444|13.5146|13.6146|13.7924|13.8563|13.9175|14.3121|14.4079|14.4228|14.5132|14.6166|14.7683|14.8592|15.0819|15.1433|15.3115|15.2992|15.2024|15.2298|15.2557|15.2403|15.2276|15.2222|15.2318|15.3409|15.3917|15.5828|15.8245|15.9603||
2022-02-13 16:45:45|russ2000_2_0564|SGH|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.026|43.332|43.5018|44.2123|44.615|44.96|45.562|45.8545|46.1623|47.234|47.6768|47.986|48.288|48.838|49.518|47.682|48.4752|48.736|49.368||
2022-02-13 16:45:46|russ2000_2_0565|SGRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.157|48.157|48.4928|48.4934|48.5116|48.4886|48.7824|48.8101|49.0793|48.9971|49.208|49.2121|49.2015|49.1792|49.696|49.8129|49.8163|49.6089|50.8284|50.8615|50.8046|50.4617|59.8987|82.4786|82.4584||
2022-02-13 16:45:48|russ2000_2_0566|SHBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0223||||2.8703|||||2.8709|2.8712|2.8714|7.9822|7.9868|7.9955|7.9955|7.9954|7.994|8.0534|8.0538|8.0541|8.0549|8.0592|8.0633|8.0971|8.1109|8.2643|8.2663|8.2687|8.2865|8.3076|8.3155|8.3313|8.362|8.368|8.3765|8.3834|8.3786|8.3797|8.3805|8.3805|8.3954|8.4001|8.4046||8.4047|8.419|8.419|8.419|8.4434|8.4434|8.4434|8.4434|8.4434|8.4574|8.4574|8.4574|8.4574|8.4574|8.4574|8.4574|8.4613|8.4613|8.4613|8.4713|8.4713|12.6149|12.6149|12.6185|12.6253|12.6304|12.6304|12.6312|12.6401|12.6548|12.6627|12.6648|12.6727|12.6854|12.6868|12.6882|12.7359|12.7472|12.7483|12.7495|12.7798|12.7791|12.7424|12.5004|12.5246|12.5257|12.2175|11.7834|11.7519|11.7519|11.7524||
2022-02-13 16:45:51|russ2000_2_0567|SIBN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9955|24.4508|24.4976|24.7612|24.9655|25.1638|28.4061|28.6125|28.8386|32.5832|32.8085|33.2363|33.451||
2022-02-13 16:45:52|russ2000_2_0568|SIEB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.944|20.952|20.952|20.952|20.952|20.994|20.996|21.005|21.005|22.195|22.874|22.874|22.89|22.8963|22.8925|22.9128|22.9112|22.1707|22.9167|22.4232|22.3892|22.932|22.4194|22.416|22.3958|22.3737|22.2706|22.2621|22.222|22.1357|22.0971|22.0852|22.0823|22.0823|22.0848|22.0824|22.123|22.123|22.1205|22.106||22.2088|22.2065|22.2025|22.2123|22.2123|22.2084|22.2042||23.2141|22.1941|22.1894|22.1853|22.1793|22.1764|22.1722|22.1227|22.1188|22.1155|22.1065|22.1055|22.1016|22.1012|22.0982|22.0974|22.0875|22.0851|22.0851|22.0851|22.0851|22.0851|22.0851||22.0851|22.0851|22.0851|22.0851|22.0851|22.0851|22.089|22.0851|22.0851|22.0851|22.0851|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|30.4598|30.6537|30.6537|30.9537|31.2834|31.2834|30.9537||
2022-02-13 16:45:56|russ2000_2_0569|SIFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:56|russ2000_2_0570|SIGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.867|6.242|6.588|6.578|6.578|6.578|6.578|6.578|6.578|6.603|7.2548|7.2776|7.4535|7.4718|7.5501|8.0461|9.1611|10.1396|10.1396|10.1401|11.1776|12.9021|13.247|16.4552|17.1617|18.6769|23.4375|23.4525|24.5006|24.5006|24.5006|24.5006|24.5006|26.5006|26.5006|27.0006|28.0701|32.4522|33.0144|33.4977|33.7781|33.9375|33.9552|35.099|35.2069||36.0115|37.2713|38.1744|43.0616|43.5737|43.6719|46.346|49.0194|50.3811|51.314|51.4185|51.6374|51.6384|51.6384|51.6425|51.6425|52.1235|52.3965|52.5933|53.1088|53.3353|53.5043|53.5043|53.5043|53.5043|53.843|54.1143|54.1143|54.1143|54.2843|54.2843|78.6926|78.7801|78.9089|78.9089|79.039|79.039|79.1601|80.3205|80.7634|80.9415|81.0465|81.0743|81.2699|81.0474|78.6187|77.7703|77.1957|76.2404|75.3894|74.3068||
2022-02-13 16:46:00|russ2000_2_0571|SITE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5422|39.5422|39.5422|39.5766|39.5859|39.733|39.7663|39.9563|40.1236|40.5307|40.8033|40.8901|40.9795|41.1994|41.3544|41.5708|41.8624|41.978|44.213|44.2795|44.3923|44.5486|44.7006||
2022-02-13 16:46:01|russ2000_2_0572|SKY|shares_outstanding|1.78401559454|||||11.217|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.145|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.217|11.217|11.217||11.157|11.217|11.157||11.121|10.665|10.644||10.573|10.285|10.024||9.666|9.666|9.433||9.433|9.25|9||9|9|8.87|8.6829|8.6829|8.5516|8.4018|8.3912|8.3912|8.3912|8.3912||8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|56.188|56.4754|56.7133||56.6572|56.665|56.666||56.6657|56.638|56.638|56.64|56.6396|56.7994|56.8271||
2022-02-13 16:46:05|russ2000_2_0573|SLCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0325|5.0325|5.0325|5.0325|5.0325|5.0316|5.0325|5.0607|5.0607|5.0656|5.0691|5.0916|5.1096|5.1096|6.4918|6.497|6.5412|6.5503|6.7309|6.7309|6.7992|6.8227|6.8276||6.8311|6.8361|6.8377|6.838|6.838|6.8918|6.9136|6.9136|6.9136|6.9136|6.8604|6.8604|6.9136|6.9136|6.9136|6.9136|6.9165|6.9214|6.9214|6.9214|6.9217|6.9312|11.3494|11.378|11.378|11.4994|11.5771|11.583|11.584|11.6192|11.6322|11.6454|11.6616|11.6625|11.6626|14.0091|14.0139|14.0249|19.2961|19.3115|19.3265|19.262|18.5131|18.3301|18.0557|17.8626|17.7866||||||
2022-02-13 16:46:05|russ2000_2_0574|SLDB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.151|35.4769|35.4448|35.4325|35.4325|35.4149|35.3989|45.9989|45.9876|46.0707|46.0684|46.1785|84.894|110.2886|110.296|110.2956||
2022-02-13 16:46:06|russ2000_2_0575|SLP|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4||||13.4||||13.5341|13.5341|13.5421|13.5433|13.5433|13.5433|13.5433|13.6333|13.6333|13.6333|13.6333|13.6333|13.6333|13.6333|13.6373|13.6475|13.649|13.7575|13.998|14.181|14.2578|14.3254|14.4842|14.5318|14.5954|14.6002|14.7638|14.811|14.883|14.899|15.2234|15.6964|15.7614|15.9814|16.2289|16.2314|16.4064|16.0515|16.0319|16.0239|15.7004|15.684|16.0542|15.8525|15.833|15.502|15.3418|15.5328|15.5729|15.5729|15.8756|15.923|15.923|15.9278|16.0213|16.0309|16.0309|16.0739|16.1625|16.3358|16.35|16.8411|16.8521|16.8871|16.943|16.996|17.018|17.0324|17.2255|17.2305|17.2305|17.2425|17.2776|17.2877|17.2877|17.3584|17.4164|17.4598|17.5|17.528|17.5918|17.6233|17.6486|17.7885|19.9233|19.9588|20.0595|20.121|20.1415|20.1688||
2022-02-13 16:46:09|russ2000_2_0576|SMBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||7.212|7.212|7.212|7.212|6.892|6.896|7.212|7.212|6.552|6.552|6.532|7.212|6.448|6.42|5.968|5.68|||5.512|5.516|5.26|5.0154|5.044|5.044|5.0154|5.0863|5.0903|4.8528|4.8289|4.8289|4.8409|4.7829|4.7672|4.6976|4.6116|4.6161|4.6161|4.624|4.524|4.474|4.4826|4.4826|4.4656|4.4656|4.4656|4.4656|4.4727|4.4727|4.4727|4.4727|4.4016|4.3906|4.4693|4.4693|4.3817|4.4217|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.196|4.198|4.2|6.5|6.5|6.501|6.5042|6.5142|6.5142|6.5881|6.5935|6.5995|6.6235|6.6809|7.3827|7.3827|7.4137|7.4197|7.4247|7.4284|7.4376|7.4376|7.4369|7.45|7.45|8.5914|8.5914|8.5884|8.9931|8.9966|8.9959|9.3131|9.3247|9.2893|9.2018|9.3282|9.1283|9.1274|9.1266|9.0352|8.9593|8.9052|8.8786|8.8786|
2022-02-13 16:46:12|russ2000_2_0577|SMBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6251|1.6251|1.6251|1.6115|1.5932|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6368|1.6368|1.6368|1.6368|1.6568|1.6568|1.6568|1.6568|1.6595|1.6608|5.7321|5.8065|5.8172|5.8243|5.8854|5.896|8.2111|8.2193|8.2433|11.1526|11.2338|12.7046|12.7503|13.9335|13.9516|13.9532|13.958|14.0082|15.222|15.2169|15.2332|15.1072|15.1045|15.1097|16.8014|16.803|
2022-02-13 16:46:14|russ2000_2_0578|SMHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.6714|17.6714|17.6754|17.7866|20.4416|20.4379|20.4392|21.0793|21.7653|21.8262|21.8815|23.0272|23.024|23.362|23.4308|24.1944|24.3809|24.3756||
2022-02-13 16:46:15|russ2000_2_0579|SMMF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3136||||||||3.614||||5.1763|||7.7161|7.7149|7.7161|7.7149|7.6824|7.6789|7.6784|7.6789|7.6789|7.6789|7.6789|7.6762|7.6682|7.6695|7.6706|7.6706|7.6682|7.6833|7.6842|7.6919|7.7033|7.7036|7.7955|7.7977|7.6713|7.8076|7.8079|7.7724|7.753|7.753|7.753|8.1009|8.1075|8.1075|8.1095|8.1095||8.1145|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1387|8.1417|8.1507|8.1536|8.1603|8.1603|8.1603|9.0845|11.5844|10.8437|10.6582|10.4899|10.6819|10.6923|10.7018|10.737|10.7505|12.2997|12.3117|12.3586|12.3664|12.3737|12.3824|12.3129|12.6615|12.45|12.4008|12.4085|12.9202|12.922|12.9324|12.9857|12.9507|12.9631|12.9767|12.7431|
2022-02-13 16:46:19|russ2000_2_0580|SMPL|shares_outstanding|1.85135135135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|10.0625|50.3125|50.3125|50.3125|70.6283|70.5826|70.5826|70.5826|70.6057|81.8779||81.8526|81.875|95.3185|95.3785|95.3786|95.6536|95.7206|95.7628|95.7775|95.7847|96.0322||
2022-02-13 16:46:20|russ2000_2_0581|SMTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:20|russ2000_2_0582|SNBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8516|27.2759|27.042|26.5562|26.6687|26.7238|26.8248|26.9306|27.0834|27.1894|27.2723|27.4397|27.6598|44.3536|44.4743|46.0676|46.2907|49.6129|50.4404|53.6276|54.5633|54.9797|53.9213|53.7155|54.0973|53.9992|52.9367|53.5712|53.6312|53.922|52.68|51.544|49.297|45.354|44.653|44.597|44.834|44.929|45.0033|45.3007|45.24|45.5958|45.5898|54.347|54.6227|55.024|55.415|55.452|55.5857|55.991|56.174|56.397|56.705|56.263|56.04|55.903|55.65|55.603|55.242|54.901|54.273|53.743|53.289|52.67|52.3706|51.414|50.646|48.632|47.1509|45.929|44.941|43.569|41.8046|41.066|39.819|38.813|36.943|34.893|33.216|30.868|30.213|29.323|28.427|27.961|27.636|27.725|27.757|25.375|24.8124|23.622|22.647||
2022-02-13 16:46:23|russ2000_2_0583|SND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6387|38.8165|40.3385|40.3727|40.393|40.393|40.4741|40.5292|40.5504|39.9745|40.0204|40.2094|40.2338|40.2345|39.6071|39.7541|41.2816|41.5751|41.7193|41.8328|41.8509||
2022-02-13 16:46:24|russ2000_2_0584|SNDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3727|17.769|17.7705|18.1798|18.2152|18.2449|22.2198|22.313|24.39|24.6979|22.7058|24.0514|24.836|27.0958|27.1179|27.1405|27.1405|30.2408|38.5127|38.8344|47.8812|48.2486|48.6166|48.8505|54.6158|
2022-02-13 16:46:25|russ2000_2_0585|SNNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:25|russ2000_2_0586|SNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3999|66.4154|66.4154|86.5295|86.5341|85.4476|82.1142|82.1142|82.1272|82.1272|82.1412|82.1489|82.1489|82.1489|82.1489|82.1489|82.1489|82.1489|82.2098|83.1263|82.9644|82.9644|82.8802|83.0234|||||||
2022-02-13 16:46:26|russ2000_2_0587|SOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.1|10.1|19.01|25.133|25.804|26.516|27|30.282|30.905|31.016|30.765|28.555|28.673|28.842|28.943|30.978|30.984|31.094||
2022-02-13 16:46:27|russ2000_2_0588|SONA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8146|6.7992|7.4783|6.7985|6.7985|6.7985|6.7985|6.7985|6.7985||6.7985|6.7985|6.7985|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5906|11.5906|11.5949|11.6086|12.1946|12.2167|12.2178|12.2324|12.2022|12.2344|12.2449|12.2489|12.2616|12.2636|12.33|23.9104|23.9165|23.9365|23.9877|24.0465|24.0518|24.0523|24.1071|24.1173|24.1718|24.1815|24.2977|24.3616|||||||
2022-02-13 16:46:28|russ2000_2_0589|SONO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3846|100.0612|100.2487|104.8313|107.1737|108.6026|109.8247|108.8491|110.3111|112.3441|119.111|124.4481|125.7713|126.9853||
2022-02-13 16:46:29|russ2000_2_0590|SPNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.103|11.102|11.093|11.208|11.205|11.258|11.737|12.407|13.429|13.508|14.535|14.7356|14.792|18.669|18.896|19.036|19.06|19.124|27.237|27.3996|27.621|27.729|27.948|36.375|36.427||
2022-02-13 16:46:30|russ2000_2_0591|SPRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3977|14.3692|14.3692|14.3778|18.1825|17.206|17.3351|18.6504|18.663|19.1907|20.3283|21.0141|25.9701|29.2602|29.6639|29.6991|32.2204||
2022-02-13 16:46:31|russ2000_2_0592|SPXC|shares_outstanding|0|||||||||24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.844|24.628|24.628|24.628|24.844|24.672|27.134|29.696|27.54|27.56|30.892|30.918|27.65|27.65|30.918|27.65|27.674|27.674|27.698|27.726|27.806|27.808|27.81|27.812|27.846|25.414|27.94|25.656|28.03|28.1578|28.296||28.628|28.902|29.12|29.338|29.754|29.958|30.156|25.122|25.062|25.272|||60.15|62.198|62.34|62.364|62.946|62.946|63.276|63.434|60.924|60.9416|80.0377|80.5683|80.786|82.5739|81.7222|80.5267|80.626|79.2921|76.5939|76.1731|74.315|75.9626|76.113|76.113|74.242|75.145|73.1636|65.8104|62.563|59.7717|57.8504|57.3847|58.766|56.9224|54.471|52.3947|52.792|53.378|53.9666|54.4244|49.612|49.0025|49.0656|49.2703|49.3677|49.8504|49.9782|50.0644|50.2943|50.9485|51.1063|51.0184|51.0734|51.0506|50.7033|50.7842|48.3037|46.7765|45.3141|45.3399|45.2813|44.2356|42.9293|41.6323|40.858|41.0111|41.078|40.7396|41.4159|41.8572|41.7578|41.8872|41.9401|42.7871|42.5229|42.5735|42.6506|42.9485|43.0338|43.127|43.4503|43.8445|44.0126|44.1244|44.2025|44.534|44.6526|44.7467|45.0323|45.3094|45.3173|45.4134||
2022-02-13 16:46:34|russ2000_2_0593|SR|shares_outstanding|0|||||17.452|17.452|17.452|17.452|17.452|17.452|17.452|15.736|15.736|15.736|15.736|15.736|15.726|15.736|15.736|15.736|15.68|15.68|15.676|15.676|15.65|15.592|15.59|15.591|15.591|15.591|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.586|15.67|15.67|15.709|15.751|17.373|17.42|17.466|17.511|17.558|17.558|17.558|17.558|17.558|17.558|17.557|17.593|17.628|17.628|17.628|17.628|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.878|18.9213|18.9991|19.0036|19.0462|19.0824|19.1182|19.0824|20.9462|20.9812|21.0245|21.0824|21.1158|21.172|21.2823|21.3011|21.3314|21.3616|21.5421|21.6115|21.6441|21.6456|21.7616|21.8232|21.9718|22.126|22.1352|22.1476|22.1673|22.1681|22.2525|22.2711|22.2824|22.2928|22.3762|22.4003|22.4169|22.4307|22.4786|22.49|22.5054|22.54|22.564|22.6437|32.6757|32.6968|32.7513|32.7766|43.2|43.1838|43.3|43.3|43.3227|43.335|43.4|43.4|45.6|45.6506|45.7|45.7|48.3|48.2632|48.3|48.3548|50.7|50.6719|50.7|50.7459|50.8|50.9735|51.1|50.7|51.5|51.6|51.7|51.7|51.7|51.7|51.7|
2022-02-13 16:47:08|russ2000_2_0594|SRCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:08|russ2000_2_0595|SRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4418|31.591|31.591|31.591|31.591|31.5979|31.5979|33.8696|33.9464|33.9533|35.5669|35.5807|35.6796|35.6675|35.6675|35.6897|36.829|36.8285|36.8974|38.6221|38.6447|38.6447|38.8964|40.5872|42.7953|43.6313||
2022-02-13 16:47:10|russ2000_2_0596|SRNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3172|0.3172|0.3172|0.3172|0.3172|0.3172|0.443||0.443|0.443|9.0034|9.0034|9.0034|9.0034|9.0034|10.032|9.9879|9.9924|9.9924|10.4939|10.4939|11.9951|11.9951|12.0047|13.443|13.443|16.4797|23.0281|23.0531|28.5328|28.5328|36.1849|36.2645|36.3921|37.7671|37.7715|38.3882|65.4486|57.5801|50.8829|50.8871|76.5401|78.5214|82.9036|91.0281|116.241|118.8675|122.2801|122.3119|122.6453|131.0013|167.7981|204.566|231.8469|261.7376|275.2856|285.6554|297.9745|303.4666|307.6175|
2022-02-13 16:47:12|russ2000_2_0597|SRRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4405|25.2437|25.2418|26.2177|26.2174|29.2303|29.6784|29.7929|29.8332|29.8747|29.9179|34.1525|34.3984|34.4598|34.5995||
2022-02-13 16:47:13|russ2000_2_0598|SSTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1129|9.5932|9.6396|9.8271|10.3298|10.7597|10.8037|10.8647|11.3209|11.4767|11.4322|11.3142|11.3989|11.3952|11.4418|11.539|11.6185|11.6782|11.6759||
2022-02-13 16:47:14|russ2000_2_0599|STIM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7456|17.579|17.744|18.227|18.445|18.602|18.645|18.726|18.726|18.9588|19.1141|25.756|26.167|26.335||
2022-02-13 16:47:15|russ2000_2_0600|STRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8236|22.8482|22.9254|22.9272|23.09|23.099|23.2274|35.8789|38.093|45.7521|46.1036|46.1415|46.2611||
2022-02-13 16:47:16|russ2000_2_0601|STRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.143|7.215|7.2175|7.2175|7.144|7.144|7.144|7.144|7.144|7.144|7.144|7.144|7.144|7.144|7.1441|7.1491|7.1491|7.1491|7.1491|7.1116|7.1116|7.1128|7.116|7.116|7.116|7.1592|7.1233|7.1233|7.1233|7.135|7.1521|7.2252|7.2107|7.221|7.2076|7.2015|7.2057|7.217|7.3103|7.3031|7.3404|7.531|7.5681|7.5684|7.544|7.542|7.6167|7.6353|||7.4351|7.4351|7.4351|7.442|7.463|7.47|7.47|7.475|7.494|7.494|7.494|7.452|8.093|8.0932|8.095|8.097|8.083|8.068|8.056|8.046|8.035|8.029|8.038|8.035|8.06|8.06|8.067|8.067|8.092|8.092|8.098|8.098|8.126|8.092|8.133|8.134|8.153|8.153|8.164|8.1644|8.177|8.177|8.198|8.197|8.21|8.21|8.221|8.221|8.234|8.234|8.245||
2022-02-13 16:47:21|russ2000_2_0602|STXB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3916|9.7866|9.8125|12.1038|12.1959|13.7903|16.1215|18.2582|17.969|17.969|17.3163|17.0818|17.1366|17.1641|17.2425|17.282|
2022-02-13 16:47:22|russ2000_2_0603|SUM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2804|27.2804|50.2922|51.0477|51.0488|77.4049|77.5446|97.3777|107.8609|109.0097|109.9842|110.3506|111.4886|111.6292|111.6546|111.6589|112.0675|112.0735|112.276|113.3094|114.1106|114.1119|114.1239|114.3906|116.6071|117.9559|118.565||
2022-02-13 16:47:23|russ2000_2_0604|SURF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5973|27.601|27.6072|27.7726|27.8307|27.8518|27.8828|27.8933|28.0612|39.2572|40.6166|40.707|43.4208|44.3356|45.5031||
2022-02-13 16:47:24|russ2000_2_0605|SVMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.077|125.818|128.06|132.776|134.594|136.054|138.07|140.238|||||||
2022-02-13 16:47:24|russ2000_2_0606|SVRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0086|0.0087|0.0089|0.009|0.01|0.0187|0.0216|0.0233|0.0243|0.0307|0.0307|0.0307|0.0307|0.0309|0.0314|0.0384||0.0393|0.042|0.0425|0.0451|0.0513|0.0513|0.0516|0.0516|0.0516|0.0516|0.0516||0.0516|0.0619|0.0714|0.1173|0.147|0.21|0.21|0.2212|0.3381|0.3781|0.3781|0.6817|0.6817|0.6817|0.6817|0.6609|0.6609|1.4673|1.4673|1.4673|1.6246|1.7121|1.8216|2.278|2.2783|2.3374|2.3374|2.3374|2.7549|2.9764|3.3271|3.6393|3.6392|24.2035|24.3891|30.5095|30.6044|30.8368|35.1205|35.1461|35.8302|38.9038|41.2083|50.7904|50.8445|52.8233|54.1392|54.153|113.5787|113.8475|113.867||
2022-02-13 16:47:26|russ2000_2_0607|SYBX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3828|2.9758|2.9758|2.9765|2.9765|2.9773|2.9795|2.9795|16.2849|16.2726|22.1721|25.4328|25.4403|25.4015|25.3886|31.7197|32.2908|32.2668|32.4594|34.1451|34.6721|38.1833|40.8735|52.3753|69.7075||
2022-02-13 16:47:27|russ2000_2_0608|SYNH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4834|51.1999|61.2537|53.0857|56.4834|53.8715|54.0032|54.5693|53.58|53.7628|54.0891|54.1794|104.2195|104.4355|103.8036|102.8714|103.2231|103.372|103.753|103.46|103.793|103.866|104.1607|104.236|103.994|103.9347|104.2264|103.473|103.688||
2022-02-13 16:47:29|russ2000_2_0609|SYNL|shares_outstanding|0|||||9.009|9.009|8.63|8.63|8.63||8.63|8.63|8.63|8.63|8.63|8.586|8.609|8.586|8.586|8.639|8.634|8.639|8.639|8.658|8.639|9.006|9.006|8.673|9.006|9.006|9.006|7.573|9.006|9.006|9.006|7.009|9.006|9.006|9.006|7.097|7.127|7.337|8.996|10.162|8.996|7.198|8.996|10.205|8.996|8|8|7.21||7.037|7.016|7.016|6.986|6.975|6.972|6.886|6.786|6.786|6.726|6.726|6.672|6.577|6.577|6.291|6.2911|6.1458|6.093|5.9644|5.9644|5.9643|5.9643|5.9343|5.9343|5.9643|5.9643|5.9643|5.9343|5.9343|5.9893|5.9893|5.9893|6.0148|6.0196|6.0196|6.035|6.0725|6.1017|6.11|6.1132|6.127|6.1281|6.1356|6.1972|6.2373|6.2373|6.2373|6.2427|6.2475|6.2475||6.2539|6.2666|6.2666|6.2666|6.2772|6.2854|6.2894|6.2894|6.3037|6.3248|6.3258|6.3258|6.3369|6.3449|6.3449|6.3567|6.3724|6.3828|6.3828|8.6878|8.6952|8.7042|8.7091|8.7103|8.7173|8.7261|8.7123|8.6367|8.6124|8.6584|8.6584|8.6693|8.6786|8.7169|8.7169|8.7332|8.7574|8.8022|8.8648|8.8757|8.9649|8.9949|8.9949|9.0422|9.058|9.058|9.1087|9.1767|9.202|9.2689|9.3293||
2022-02-13 16:47:32|russ2000_2_0610|SYRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7602|23.3697|23.3809|23.4363|26.2317|26.2925|26.4234|32.2364|33.6211|33.6545|33.7659|33.7669|42.4355|42.4412|43.3678|45.6907|45.7589|45.8079|56.2227|61.8496|61.9202|61.943||
2022-02-13 16:47:33|russ2000_2_0611|TACO|shares_outstanding|0.0271317829457||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.75|18.75|18.75|18.75|18.75|38.8024|38.8024|38.6042|38.2055|37.9762|39.153|38.5189|38.5189|38.686|38.6772|38.4489|38.4527|38.2998|37.7642|37.0491|36.8964|37.0565|37.0592|37.081|37.081|37.3246|37.3246|36.7573|36.7573|36.3924|36.3924||
2022-02-13 16:47:35|russ2000_2_0612|TALO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|54.1558|54.1558|54.1558|54.1558|54.1917|54.1961|54.197|65.3423|68.4148|73.03|81.28|81.7072|81.8725|81.8815||
2022-02-13 16:47:36|russ2000_2_0613|TBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7777|45.1421|45.14|45.2944|51.0104|60.0207|60.0221|60.0377|69.3595|||||||
2022-02-13 16:47:36|russ2000_2_0614|TCDA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1894|42.1003|42.1482|42.6761|49.2764|49.5319|49.7632|49.9132|50.0396|50.1842|50.2108|50.2727|50.4287|50.4476||
2022-02-13 16:47:37|russ2000_2_0615|TCFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6453|2.6271|2.6091|2.6081|2.5825|2.5499|2.5838|2.5955|2.5935|2.5682|5.1813||||||||||||||||||||2.91|2.9445|2.9437|2.9487||2.9478|2.9597|2.9677|2.976|2.9818|2.9863|2.9863|3.0026|3.0211|3.0235|3.0134|3.0266|3.0459|3.0481|3.0409|3.0524|3.0504|3.0455|3.0484|4.6474|4.6862|4.6878|4.6882|4.7027|4.7303|4.7152|4.7099|4.6454|4.6523|4.6515|4.657|4.6339|4.6413|4.6482|4.6493|4.6497|5.5738|5.5745|5.575|5.5776|5.5815|5.5824|5.5835|5.9002|5.9101|5.9117|5.9119|5.9036|5.8977|5.7869|5.724|5.7185|
2022-02-13 16:47:39|russ2000_2_0616|TCI|shares_outstanding|0|||||||||||||||||||||4.601|4.601|4.601|4.601|4.601|4.601|4.601|4.601|4.601|4.601|4.517|4.534|4.532|4.442|4.517|4.262|4.925|4.603|4.549|4.087|4.043|4.07|4.01|4.01|4.01|4.01|4.01|4.01|2.6688||||2.5059||||2.2205||||2.1289||||2.1442||||8.6276|8.6296|8.6337|8.6364|8.6363|8.6359|8.0426|8.0426|8.0426|8.0426|8.0726|8.0726|8.0726|8.0726|8.0726|8.1137|8.1137|8.1137|8.1137|7.9009|7.9009|7.9009|7.9009|7.9009|7.9009|7.9009|7.9009|7.9009|7.889|7.8764|8.0857|8.079|8.0745|8.0728|8.1137||8.1137|8.1137|8.1137|8.1137|8.1137|8.1137|8.1135|8.1135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4135|8.4137|8.4135|8.4135|8.4135|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.7178|8.718|8.6393|8.6391|8.6391|8.6393||
2022-02-13 16:47:43|russ2000_2_0617|TCMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.649|16.7466|16.8337|16.9092|17.5414|17.651|17.8464|18.0367|18.287|18.4157|18.6311|18.8187|18.9569|18.6311|19.1527|19.2267|19.4114|19.4247|19.4927|19.6391|19.7823|19.7977||
2022-02-13 16:47:44|russ2000_2_0618|TCX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3468|2.3468|2.3472|2.373|2.3478|2.348|2.373|2.4042|2.3845|2.3858|2.9058|2.9155|2.8988|2.92|2.9642|3.0439|3.0562|3.1689|3.17|3.1622|3.2352|16.1566|16.1566|16.1566|16.1566|16.1566|16.1566|16.1566|16.1566|16.1566|16.1566|16.2599|16.6494|16.7043|16.7043|16.8244|17.0232|17.9601|17.9863|18.0035|18.9243|18.9331|18.9946|18.6877|18.4387|18.4431|18.4721|18.4721|18.4809|18.4809||17.222|17.2423|16.9663|16.7701|14.9508|14.3407|14.3406|13.3621|13.3639|13.3638|13.3695|13.3744|11.5554|11.3712|11.0623|11.0805|10.0304|10.1604|10.8942|10.9071|11.1929|11.241|11.3019|11.3297|10.9967|11.1009|10.7274|10.6856|10.5947|10.4225|10.4483|10.4616|10.5042|10.5524|10.5775|10.5839|10.5921|10.6034|10.6156|10.628|10.6438|10.6635|10.5721|10.5852|10.5628|10.5704|10.5935|10.6124|10.6244|10.6655|10.6968||
2022-02-13 16:47:47|russ2000_2_0619|TDOC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7963|38.4411|38.5249|38.7075|38.7441|46.0296|46.2016|54.3594|54.7983|56.9083|61.5341|62.2802|64.3039|70.0349|70.5162|71.4634|71.9344|72.3568|72.7619|74.0763|79.0994|84.3583|150.2811|154.4062|159.463|160.0138||
2022-02-13 16:47:48|russ2000_2_0620|TELL|shares_outstanding|0.0493903699111|||||2.0118|2.0118|2.0118||2.0118|2.0118|2.0118||2.6824|2.6824|2.6824||2.6824|2.6824|2.6824||2.6824|2.6824|3.3529|3.2188|3.3529|3.3529|3.3529|3.3529|3.3529|3.3529|3.3529|3.4226|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0478|3.0484|3.0488|3.0505|3.053|3.068|3.0686|3.0711|3.0864|3.0864|3.0864|3.1064|3.1064|3.1064|3.1181|3.1228|3.1228|3.1228|3.129|3.129|3.129|3.1385|3.1385|3.1385|3.1385|3.1385|3.1385|3.1385|3.1093|3.1093|3.0759|3.0759|3.0759|3.0759|3.0759|3.0759|3.0578|3.0578|3.2159|3.2159|3.2229|3.2229|3.2229|3.2231|3.2229|3.2229|3.2229|3.2229|3.2229|4.7572|5.1875|5.1875|5.1875|5.1875|5.1875|5.1875|5.1875|5.1875|5.1875|5.1875||5.1875|6.2745|6.4926|6.542|6.542|6.542|6.542|6.557|6.557|6.7169|6.7169|6.7294|6.7294|6.7357|6.7357|5.5804|5.5804|5.6686|5.6686|5.6686|5.6686|5.7192|5.6879|5.7126|5.7126|5.7025|5.7025|5.7626|5.7626|5.8796|5.8796|202.684|202.6023|210.9097|212.6913|228.4211|228.4211|240.5225|240.5111|241.8639|242.0639|242.2146|242.2075|255.4625|267.184|322.49|330.4644|401.0371|409.6309|430.4697|479.0051||
2022-02-13 16:47:52|russ2000_2_0621|TENB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.0795|93.04|93.126|96.203|96.808|97.96|98.587|100.003|101.127|102.755|103.715|105.513|106.51|107.36|108.929|
2022-02-13 16:47:53|russ2000_2_0622|TGNA|shares_outstanding|0|||||316.108|320.112|320.416|320.66|320.66|320.66|320.924|321.172|321.016|321.172|322.996|323.088|323.088|323.088|323.278|323.934|323.838|323.934|324.098|322.114|322.066|322.706|322.788|321.942|319.44|320.998|320.182|317.982|318.206|286.462|287.388|287.506|288.19|288.31|288.186|288.804|293.162|293.162|293.162|293.934|293.934|294.278|278.4|279.536|279.536|280.314|280.5|281.128|281.594|281.818|281.914|282.635|283.096|283.452|283.677|283.874|284.43|284.595|281.604|279.001|279.386|279.72|278.771|277.926|266.4995|263.6338|263.6922|264.2719|264.5523|264.7721|264.8518|265.7972|266.6175|266.8414|267.2721|267.9097|268.3914|269.3653|270.1193|272.417|272.2325|267.243|257.4326|254.3446|249.5718|244.6536|241.1811|238.0458|238.0793|236.9562|234.5248|234.7439|234.7033|234.25|232.1421|230.2026|228.686|228.1143|228.1164|228.4093|232.4351|234.7513|236.2367|237.1567|238.1719|238.5696|238.9282|239.509|240.4323|240.7941|238.2881|237.037|234.956|231.4211|229.7871|230.0421|228.8862|229.1398|227.8937|227.5689|226.7925|225.6472|225.8309|226.7391|226.8565|226.4718|221.6926|219.7542|217.5879|214.3235|214.4165|214.4878|214.7896|215.1157|215.2058|214.9307|215.6798|215.2668|215.302|215.7586|216.2853|216.5875|216.8148|217.4636|218.3523|218.7572|219.1476|219.5003|220.6906|220.9802|221.2184||
2022-02-13 16:47:57|russ2000_2_0623|TIER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:57|russ2000_2_0624|TLGT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2578|5.282|5.286|5.2862|5.2873|5.3001|5.3059|5.3065|5.3095|5.3148|5.3226|5.3392|5.3392|5.34|5.3497|5.3513|5.3763|5.3774|5.3845|5.385|5.385|5.385|5.3899|5.3916|5.3916||||||
2022-02-13 16:47:58|russ2000_2_0625|TLRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0626|TLRD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0627|TOCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0628|TORC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0629|TPB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3401|17.9012|18.3423|18.402|18.8239|19.0294|19.1952|19.2106|19.2226|19.3127|19.5406|19.5539|19.5764|19.6579|19.662|19.6807|19.589|19.4672|19.1449|19.1338|19.0591|18.9235|18.8732||
2022-02-13 16:48:00|russ2000_2_0630|TPCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6551|25.439|25.444|25.6072|26.346|26.232|26.236|31.661|36.414|36.428|36.428|32.811|32.863|33.55|33.684|35.2765|35.289|35.494|35.597|35.664|35.733|35.953|36.064|36.384|36.501|||||||
2022-02-13 16:48:01|russ2000_2_0631|TPHS|shares_outstanding|1.12553292279||||17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.8982|17.9022|17.8982|17.9022|17.9144|17.9245|17.9245|17.9256|17.9256|17.9256|17.9256|17.9256|17.9408|17.9387|17.9387|17.9387|17.9387|17.9387|17.9387|17.9387|17.9387|17.9408|17.9408|17.9428|17.9428|17.9428|17.9428|||||17.9428||||17.9428|||18.1203||||16.8969|||16.1842||16.1842|16.1842|16.1842||15.9574|15.9574|15.9574||16.0042|15.8409|15.8545||15.6576|15.5194|15.34||15.317|15.3908|15.364||15.2342|15.1987|15.1436|15.1436|14.7228|14.6064|14.6073|14.9073|14.9073|14.8876|14.7923|14.7927|14.7927|14.7928|14.7928|14.7927|14.59|14.59|14.598|14.4482|14.448|14.448|14.448|14.448|14.448|14.448|14.448|14.448|14.4482|16.8644|16.8644||16.8644|31.3126|20.2812||20.2812|20.2922|20.2979|20.2974|20.4049|20.4151|20.5256|25.8357|25.8357|25.8357|25.852|31.228|31.4261|31.4455|31.4518|31.5546|31.6278|31.638|31.6473|31.8469|31.9|31.9044|31.9118|32.2031|32.1954|32.153|32.1721|32.4456|32.4556|32.4684|35.3135||
2022-02-13 16:48:03|russ2000_2_0632|TPIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7369|33.737|33.737|33.737|33.737|33.994|34.021|34.097|34.229|34.511|34.678|35.014|35.056|35.154|35.181|35.263|35.34|35.74|36.564|36.712|37.04|37.071||
2022-02-13 16:48:04|russ2000_2_0633|TRHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5846|16.6285|17.0971|17.2868|17.8319|19.2975|19.9852|20.2256|20.3566|20.5575|21.9782|22.0818|22.1921|22.3213|22.8175|22.9553|23.2646|24.0049|24.8408|25.0229|25.0323||
2022-02-13 16:48:05|russ2000_2_0634|TRTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.9127|74.376|74.376|74.4977|74.5364|80.6869|80.6878|80.8158|80.8551|80.8175|78.9903|76.4925|74.1862|72.531|72.2085|70.9739|68.9616|68.6071|67.2504|67.372|67.3936|67.0163||
2022-02-13 16:48:06|russ2000_2_0635|TRTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4765|61.0048|60.6187|60.1752|60.1945|67.1873|67.1637|73.1614|74.1394|74.1251|76.0228|76.651|76.7924|76.7578|76.787|76.8971|77.0891|77.048||
2022-02-13 16:48:07|russ2000_2_0636|TSBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.226|12.184|12.564|11.936|10.772|10.772|10.434|10.234|9.722|9.7216|9.5866|8.6326|8.2045|8.1845|8.0206|8.0122|7.7404|7.7614|7.7131|7.7131|7.5376|7.579|7.687|7.7|7.8067|6.9678||7.6044|7.5182|7.4775|7.5199|7.5141|7.5487|7.5712|7.5154|7.3417|7.2544|6.9654|6.9534|6.9177|6.8806|6.9015|6.9803|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.045|7.0476|7.0459|7.0459|7.0473|7.0526|7.0526|7.0536|6.9888|6.9941|6.9331|6.9391|6.9439|6.9566|7.3455|7.3546|7.3611|7.3673|7.3902|7.3959|7.4012|8.3134|8.3364|8.3409|8.3294|8.3464|8.3294|8.3108|8.3108|8.3178|8.3615|8.354|8.3555|8.3488|
2022-02-13 16:48:10|russ2000_2_0637|TTD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.16|391.31|397.8799|405.89|410.24|416.41|420.69|428.54|431.85|438.64|444.79|449.23|451.21|454.76|460.35|467.29|469.45|473.4|475.31|478.449|480.589||
2022-02-13 16:48:12|russ2000_2_0638|TUSK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|37.5|37.5|44.5|44.5022|44.5893|44.7143|44.7528|44.7557|44.8766|44.8766|45.0048|45.0215|45.1085|45.7136|45.7622|45.7655|45.7693|46.2726|46.6807|46.6841||
2022-02-13 16:48:13|russ2000_2_0639|TVTY|shares_outstanding|1.13086419753|||||||||||||||||||||||||||8.4648|8.4648|8.4648|8.4648|8.4288|8.4288|8.4288|24.5097|24.5367|24.5397|24.6027|24.6027|24.6087|24.6087|24.6117|24.6957|24.7316|24.7496|24.8006|24.8306|24.8306||23.943|23.925|23.925||23.931|23.946|24.0124||24.097|24.1426|24.1728||24.2761|24.3643|24.8332||25.2146|25.3726|24.6987|24.6668|24.6434|24.7271|24.885|25.5559|25.6806|28.3429|28.7814|30.5248|30.5533|30.7325|30.8471|31.0188|31.234|31.5935|31.9257|32.5637|32.6645|32.857|32.9934|33.165|33.5893|33.8085|34.1213|34.5153|34.5887|34.5977|34.7199|35.0556|35.3495|35.6331|35.9121|35.1409|33.5719|33.6033|33.6528||33.6899|33.7152|33.7992|34.1019|34.1074|34.2278|34.3115||33.961|33.7026|33.2864|33.4019|33.4046|33.5243|33.9315|34.1336|34.1976|34.3985|35.1073||35.2722|35.3452|35.3897||35.6977|35.8321|36.0391|36.14|36.2432|37.7491|38.9336|39.1979|39.3507|39.5513|39.7296|39.876|39.9637|40.0457|41.0494|47.7023|47.8016|47.876|47.9941||48.4861|48.5604|48.6198||49.2607|49.6423|49.7513||
2022-02-13 16:48:16|russ2000_2_0640|TWNK|shares_outstanding|0.0250626566416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.875|46.875|46.875|46.875|106.9642|98.6859|99.2859|99.9922|99.6322|99.9156|99.9156|99.9195|99.9195|100.0464|101.3018|120.8685|120.9471|123.1863|123.1863|124.4093|125.7673|131.1848|131.1937|130.093|138.3772||
2022-02-13 16:48:17|russ2000_2_0641|TWST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|28.0129|28.0241|32.4716|32.8727|33.2608|40.9702|44.6234|45.0826|48.616|48.86|49.263|49.499|50.735|
2022-02-13 16:48:18|russ2000_2_0642|TYME|shares_outstanding|0.58530183727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|52.0008|86.0072|86.0072|86.0131|86.0264|87.6114|87.6114|87.6278|87.6778|88.1926|89.3411|89.3211|89.3211|101.2265|101.2265|101.2265|103.0064|103.946|111.946|111.9509|111.9509|123.3123|125.7185|126.6104|130.1724|172.2006|172.2069|172.2069|172.2069||
2022-02-13 16:48:19|russ2000_2_0643|UBFO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3545|15.4039|15.5226|15.4086|15.2607|15.251|15.2322|15.4882|15.3182|15.4593|15.4555|15.6074|15.6182|15.6125|16.1531|16.0968|16.1034|16.1034|16.1056|16.1056|16.0942|16.1139|16.0953|16.0213|16.0092|17.2907|16.9029|16.8653|16.7941|16.7591|16.7145|16.7098|16.8448|16.8441|16.8434|16.8434|16.8434|16.8434|16.8433|16.8433|16.8433|16.6765|16.6765|16.8433|16.8433|16.8433|16.8433|16.6765|17.006|17.006|17.0121|17.0121|17.0121|16.8436|16.8436|16.8702|17.0389|17.0389|17.0389|17.0389|16.8702|16.7031|17.0388|16.8726|16.8723|16.8749|16.8752|16.8856|16.8856|16.8986|16.9016|16.9033|16.9466|16.9491|16.9537|16.9537|16.9739|16.9742|16.9772|16.9772|17.0099|17.0103|17.0103|17.0103|17.0282|
2022-02-13 16:48:23|russ2000_2_0644|UBX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3136|42.3147|42.3176|42.4143|42.8884|43.2036|44.0883|47.2271|48.8575|51.7295|52.8832|53.2532|54.7877|55.1042|57.4699||
2022-02-13 16:48:24|russ2000_2_0645|UEC|shares_outstanding|0.88657648283|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1285|27.0273|27.9873|29.1523|35.4123|37.3171|37.6121|37.6121|37.726||39.8153|46.3187|46.3562|46.4208|46.6349|56.2373|56.8505|60.3687|60.6445|60.7883|69.104|71.3022|72.2939|73.4873|75.26|75.946|84.7952|84.9752|85.2432|85.4955|85.5013|86.0323|89.6113|89.8483|90.4678|90.9666|91.5297|91.9939|92.4344|97.8341|98.8947|103.289|116.0927|116.6705|117.3991|137.7124|138.09|139.8151|155.9541|157.5441|158.4829|161.1758|176.1234|180.2739|180.5623|180.8964|181.3609|183.9102|184.0501|184.6359|197.3768|225.2641|232.3657|236.7969|258.9968||
2022-02-13 16:48:26|russ2000_2_0646|ULH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.1175|16.0933|16.0882|16.0539|16.0332||15.9835|15.9805|15.9805|15.9805|15.9805|15.9501|15.8766|15.6675|15.6218|15.5956|15.5552|15.5552|15.4988|15.491|15.491|30.0539|30.0539|30.0539|30.0789|30.1143|30.1032|29.9545|29.941|29.9978|29.9753|29.9803|28.3782|28.3989|28.4089|28.4143|28.4127|28.4304|28.4429|28.4429|28.4168|28.3824|28.3949|28.3949|28.3713|28.3788|28.3838|28.3838|27.2822|27.2822|27.1591|26.9188|26.9188|26.9126|26.9195|26.9195|26.9195||
2022-02-13 16:48:29|russ2000_2_0647|UMRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:48:29|russ2000_2_0648|UNB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5443|4.5443|4.5446|4.542|4.5446|4.5449|4.5509|4.5391|4.5413|4.5391|4.5391|4.5391|4.5436|4.9069|4.5494||4.5503|4.5509|4.5512|4.5547|4.5547|4.5547|4.5547|4.5427|4.5408|4.5407|4.5407|4.532|4.5304|4.5198|4.5142|4.4924|4.4912|4.4888|4.4836|4.4704|4.4697|4.4685|4.462|4.4612|4.4607|4.4582|4.4558|4.4557|4.4572|4.4572|4.4572|4.4572|4.4565|4.4572|4.4572|4.4561|4.4564|4.457|4.4584|4.4584|4.4583|4.4583|4.4584|4.4584|4.4574|4.4599|4.4573|4.4572|4.4584|4.4595|4.4597|4.4621|4.462|4.4617|4.4625|4.4656|4.4657|4.4658|4.4659|4.4667|4.4676|4.4678|4.469|4.472|4.4732|4.4749|4.4753|4.4801|4.481|4.4839|4.4852||
2022-02-13 16:48:31|russ2000_2_0649|UNTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.6365|3.6365|3.6365|4.5704|4.5805|4.5938|4.6085|4.6085|4.6749|4.7565|4.7948|5.407|5.5677|5.4822|5.4616|5.4616|5.4611|5.4611|5.4641|5.4641|5.4641|7.1024|7.3469|7.5371|7.6373|7.9543|7.7214|7.5683|7.5713|7.5797|7.5909|7.6022|7.6837|7.6934|7.7162|7.7255|7.7777|7.7766|7.7855|7.9268|7.9618|7.9787|8.0042|8.026|8.4818|7.9375|7.869|7.7697|8.1944|7.8204|7.822||7.8314|7.8309|7.8309|7.8584|7.8716|7.8694|7.9277|7.9321|7.9442|8.1532|8.1543|8.2049|8.2093|8.2071|8.2533|8.2874|8.3028|8.2984|8.3006|8.3347|8.3622|8.3677|9.207|9.2268|9.2653|9.2675|9.2719|9.2796|9.3148|9.3357|9.331|10.477|10.535|10.567|10.586|10.615|10.709|10.731|10.756|10.78|10.822|10.856|10.869|10.881|10.883|10.728|10.57|10.456|10.422|10.416|10.363|10.391|
2022-02-13 16:48:34|russ2000_2_0650|UPLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3357|15.2491|15.2658|15.3136|15.5546|15.7463|17.198|17.2682|17.8395|17.7853|18.3919|20.5994|20.7614|20.7684|21.5264|21.5167|21.5894|21.4891|21.4432|25.2477|25.2611|25.2501|25.3054|25.3657|29.4606|29.9871|30.0917|30.4132|30.5164||
2022-02-13 16:48:36|russ2000_2_0651|UPWK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.0795|106.4543|106.7298|110.7085|111.8995|113.6044|114.8669|119.2677|121.7753|124.7952|125.9621|127.6168|128.2335||
2022-02-13 16:48:36|russ2000_2_0652|USAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.023||||0.0316|||0.0402||||0.0619|0.0663|0.1115|0.1308|0.1338|0.1528|0.1604|0.1819|0.2145|0.2821|0.3291|0.3979|0.6621|0.7617|0.991|1.3188|2.1874|2.8124|2.8732|3.0015|3.5165|3.5979|3.9408|4.1198|4.3357|4.4923|4.9861|5.1099|6.3272|6.6146|9.2997|11.5902|12.2392|12.5441|14.9156|15.1385|15.1553|15.2384|15.2899|15.3453|15.423|22.7119|22.7257|22.7282|25.4972|25.9106|26.0093|31.2267|32.2811|32.3784|32.4655|32.4709|32.5101|32.7417|32.7214|32.8787|33.2842|33.4577|35.4786|35.4966|35.5147|35.6377|35.6603|35.6916|35.7472|35.7842|35.8342|36.5787|37.7834|40.2954|40.3219|40.3277|40.3316|50.1947|53.6199|53.6667||60.0122|60.0137|60.0194|60.0085|60.0085|64.1714|64.449|65.1969|||||||
2022-02-13 16:48:38|russ2000_2_0653|USX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|12|11.981|11.981|11.982|12.075|12.075|12.075|12.077|12.191|12.086|12.1139|||15.0467||||16.11||||14.4479|13.9398|13.8689||13.7314|13.7346|13.7858||13.8532|13.8562|13.931||13.9447|13.9546|13.9826||14.0627|14.0616|14.067||16.3693|16.2696|15.3719||15.3057|15.3006|15.3027||15.1564|15.1704||||||||||||||||||||||||||||||||||||||||||||48.2945|48.2976|48.3459|48.547|48.8742|48.9653|49.0012|49.3673|49.505|49.6149|49.6283|50.2286|50.3427|50.4784||
2022-02-13 16:48:39|russ2000_2_0654|UUUU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9132|0.9277|1.0383|1.0423|1.0423|1.0473|1.0521|1.0521|1.0521|1.0561|1.5297|1.5297|1.5466|1.5466|1.5588|1.9438|1.9656|2.477|2.48|2.48|2.48|4.2655|13.5721|13.5721|13.6427|14.0851|15.0497|18.9763|19.6013|19.6626|19.6776|19.6776|19.6776|19.6776|45.0461|45.1503|46.5191|51.8904|57.6539|66.2052|66.2052|70.2199|70.5666|71.9628|74.3668|75.9773|86.6465|89.5296|91.4451|93.1027|95.5514|98.1885|100.7359|114.9452|120.5347|130.2735|134.311|140.8165|148.5977|154.4941|156.2622|
2022-02-13 16:48:41|russ2000_2_0655|VALU|shares_outstanding|1||||10|9.904|9.905|9.919|9.92|9.921|9.941|9.941|9.941|9.93|9.941|9.941|9.941|9.944|9.944|9.948|9.948|10|9.948|9.948|9.948|9.95|9.948|9.958|9.958|9.958|9.958|9.958|9.958|9.958|9.958|9.958|9.967|9.971|9.971|9.971|9.971|9.971|9.973|9.974|9.975|9.975|9.975|9.975|9.975|9.975|9.976|9.976|9.977|9.977|9.977|9.977|9.978|9.978|9.979|9.979|9.979|9.979|9.979|9.979|9.979|9.979|9.979|9.979|9.9786|9.979|9.9786|9.9786|9.9786|9.9789|9.9793|9.9793|9.9796|9.9801|9.9801|9.9808|9.9816|9.9801|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9816|9.9773|9.9749|9.9632|9.8964|9.8964|9.8964|9.8964|9.8929|9.8801|9.8764|9.8507|9.8373|9.8214|9.8179|9.8149|9.8129|9.8129|9.8095|9.7973|9.7722|9.768|9.7566|9.7239|9.7151|9.7151|9.7117|9.7093|9.7028|9.7005|9.6916|9.6893|9.6893|9.6759|9.6636|9.6597|9.6471|9.6395|9.6167|9.6167|9.6011|9.5796|9.5632|9.5578|9.5466||
2022-02-13 16:48:45|russ2000_2_0656|VAPO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7329|16.7828|16.8997|17.1664|20.8016|20.8515|20.9171|25.4931|25.6256|25.723|25.8342|25.9565|26.0436||
2022-02-13 16:48:46|russ2000_2_0657|VBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0588|9.4708|9.4846|9.4938|10.7004|10.7125|10.7241|10.7279|10.736|15.1953|15.2294|15.233|22.6437|24.1095|24.1485|24.1814|24.1916|24.2539|54.236|53.4575|52.3732|51.0639|49.5574|49.6327|49.65|49.3378|49.4328|49.4983|49.229|49.372|
2022-02-13 16:48:47|russ2000_2_0658|VCEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0829|0.083|0.083|0.083|0.0835|0.0852|0.0861|0.103|0.1058|0.1061|0.1062|0.125|0.1923|0.21|0.2115|0.2115|0.2116|0.2355|0.2646|0.2646|0.2733|0.2733|0.2871|0.3222|0.3253|0.4051|0.4453|0.446|0.457|0.5086|0.5194|0.5765|0.6361|0.6396|0.6432|0.646|0.6462|0.7465|0.7475|0.7489|0.7498|0.7555|0.8299|0.8299|0.8305|0.8304|0.8304|0.9071|0.9923|1.0736|1.0736|1.0873|1.4128|1.4128|1.4126|1.9308|1.9309|1.9312|1.9318|1.9318|1.9378|2.1294|2.1892|2.1892|2.2832|2.2832|4.3803|4.723|6.245|7.019|23.786|23.786|23.786|23.787|23.789|23.789|23.891|22.684|22.745|31.595|32.724|32.768|34.8516|35.861|36.5018|42.684|43.17|43.578|43.825|44.066|44.52|44.864|44.963|45.194|45.315|45.804|46.225|46.579|46.767||
2022-02-13 16:48:50|russ2000_2_0659|VERI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9241|14.9561|14.9563|16.1589|16.2541|18.3174|19.3283|19.3352|20.1972|21.9184|23.2352|25.6707|27.0744|27.5163|27.7198|31.7994|32.6763|32.8708|34.8572|34.98|
2022-02-13 16:48:51|russ2000_2_0660|VHI|shares_outstanding|0|||||||||||||||||28.9459|28.9459|28.9459|27.9941|29.0839|28.8406|28.7574|28.8124|28.5469|28.4741|28.4901|28.4989|28.4989|28.4989|28.4989|28.3481|28.3276|28.3481|28.3999|28.4674|28.2916|28.4674|28.6411|28.5131|28.6966|28.6966|28.6979|28.5631|28.5681|28.5681|28.7509|28.5994|28.4594|28.4594|28.4594|28.6249|28.5224|28.5201|28.5201|28.6324|28.6059|28.6419|28.6656|28.8006|28.6131|28.6141|28.6199|28.7439|28.6264|28.6421|28.6426|28.7664|28.657|28.6699|28.6699|28.7899|28.6729|28.6766|28.6914|28.8101|28.6934|28.7796|28.7796|28.8101|29.8599|29.8604|29.8604|30.0464|29.8671|29.8676|29.8694|30.0526|29.3209|29.2955|29.0267|29.1909|28.9258|28.8694|28.5503|28.7239|28.5389|28.4997|28.435|28.5999|28.4198|28.4203|28.4203|28.3999|28.3999|28.4009|28.4009|28.5749|28.4009|28.4019|28.4019|28.5749|28.3132|28.259|28.259|28.4999|28.259|28.2595|28.2595|28.4999|28.2595|28.2599|28.2599|28.4999|28.2599|28.2609|28.2609|29.5999|28.2609|28.2618|28.2618|28.4999|28.2618|28.2631|28.2631|28.4999|28.2631|28.2641|28.2641|28.5082|28.2641|28.2653|28.2653|28.5082|28.2641|28.2695|28.2695|28.5166|28.2695|28.2731|28.2731|28.5|28.2731|28.2771|28.2771||
2022-02-13 16:48:56|russ2000_2_0661|VIAV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||16.928|17.224|17.624|17.74|18.008|18.704|19.032|19.264|26.656|27.388|32.196|34.986|33.102|33.294|33.844|34.384|34.612|34.902|38.19|38.659|39.684|40.387|40.231||89.03|97.7565|116.9911|120.1922|121.5171|164.5279|164.7808|165.962|169.664|170.1976|171.3102|176.8304|176.8304|178.7724|171.0206|171.1053|171.7095|172.2425|172.632|172.7262|173.2081|173.7429|181.0365|199.2782|202.3169|204.0354|204.5617|204.6621|205.1356|205.7213|213.1403|213.7761|214.1564|224.6405|221.9777|210.0204|210.3515|211.1545|212.4645|213.7296|214.846|215.7358|217.2656|218.3823|220.0659|226.9804|228.0701|229.0838|230|231|232|234|234|237|237|233|233|235|230|232|233|234|235|237.3245|231.7348|232.5162|232.2981|231.9982|231|226.9773|227.5471|228|227|226|227|228|228|229|229|230|230|228|228|229.3755|228.73|229|228.4727|237.6863|230.0123|
2022-02-13 16:49:00|russ2000_2_0662|VKTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1543|9.7833|9.7833|9.6837|9.6837|19.2753|19.8957|20.8239|23.9254|27.6973|28.4988|35.8171|50.9332|60.6528|71.2846|71.742|72.0277|72.1735|72.2559|72.4136|72.5629|72.7583|72.9215|73.2159|77.1781|78.1898|78.2349|78.2484|
2022-02-13 16:49:01|russ2000_2_0663|VRAY|shares_outstanding|0.218402426694|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1502|5.1502|5.1502|5.1502|38.2001|38.2165|38.2305|38.3965|43.4728|56.0866|56.4556|59.0074|67.4543|72.0221|75.0842|75.2067|95.7302|96.9331|96.9527|98.4803|99.4064|147.397|147.3993|147.9447|148.4996|161.7304|161.7403|164.3197|164.7416||
2022-02-13 16:49:03|russ2000_2_0664|VRCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9464|25.6964|25.6964|25.7048|25.7085|25.7403|25.7448|25.7863|25.8145|25.8145|25.8655|25.4411|27.4907|27.5147|27.5191||
2022-02-13 16:49:04|russ2000_2_0665|VREX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3867|37.5382|37.6302|37.6337|37.7531|37.8788|38.0068|38.0266|38.1193|38.2494|38.3411|38.3713|38.4943|38.8074|39.057|39.0591|39.1716|39.3|39.4|39.4358|39.645|
2022-02-13 16:49:05|russ2000_2_0666|VRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0466|52.0466|52.0466|52.0466|52.0466|52.3746|52.3746|52.4658|52.4658|52.4671|52.4671|52.6251|52.6214|52.6053|52.6053|52.908|52.908|52.8964|52.8964|53.1725|53.1725|53.1725|53.1725|53.1737|53.3274|53.3286|53.3366|81.5497|81.8373|81.8773|81.8743|81.8522|82.8464|34.3906|34.3906|34.3906|34.4351|34.4555|34.4555|34.4555|34.5346|34.5534|34.4841|34.4841|34.4841|34.6913|34.7044|35.0499|33.6697|33.6872|33.1336|32.7195|29.6191|29.0623||
2022-02-13 16:49:07|russ2000_2_0667|VUZI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5146|3.5146|3.5146|3.5146|3.5146|3.5159|3.5367|3.5367|3.5367|3.5367|3.5368|3.5369|3.5369|9.5412|9.6005|10.2407|10.3151|10.8164|11.2954|15.8651|16.0014|16.0594|16.088|16.1055|16.1555|17.4782|19.5692|20.2932|20.6092|22.1789|24.2763|27.3075|27.3372|27.5645|27.5917|27.5979|27.6042|33.1286|33.1286|33.1286|39.0041|42.7187|45.6452|62.1429|63.2781|63.6311||
2022-02-13 16:49:09|russ2000_2_0668|VYGR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0347|24.931|25.1234|25.2763|25.4192|25.5979|25.8518|26.0029|26.2503|31.572|31.889|32.0639|32.3097|32.3649|36.576|36.6776|36.8281|36.8651|36.9768|37.2036|37.2627|37.368|37.5561|37.7722|37.7818||
2022-02-13 16:49:10|russ2000_2_0669|WAAS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:10|russ2000_2_0670|WATT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7082|9.4889|9.4904|12.7815|12.839|12.972|13.1549|16.2982|16.489|16.9887|18.9992|20.3679|20.5837|20.8622|22.1626|22.5846|25.4158|25.5616|26.0594|26.5263|30.3285|30.6035|30.8449|33.2038|37.952|41.6853|43.0629|61.2924|61.9198|62.8681|63.1553||
2022-02-13 16:49:11|russ2000_2_0671|WHD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4286|26.45|26.45|37.647|37.654|46.391|47.093|47.1|47.159|47.398|47.478|47.547|47.713|54.317|58.038|58.9473||
2022-02-13 16:49:12|russ2000_2_0672|WING|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5812|28.5812|28.5812|28.6351|28.6805|28.731|28.7474|28.8646|29.0724|29.0937|29.0927|29.1558|29.2715|29.296|29.2969|29.3993|29.4427|29.4534|29.4572|29.5834|29.5963|29.6835|29.6871|29.7368|29.7434|29.8258||
2022-02-13 16:49:13|russ2000_2_0673|WLDN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.148|7.148|7.148|7.15|7.15|7.156|7.156|7.1637||7.1883|7.208|7.208|7.208|7.2287|7.229|7.244|7.246|7.2568|7.257|7.272|7.274|7.297|7.297|7.335|7.335|7.353|7.353|7.375|7.375|7.402|7.461|7.538|7.635|7.7952|7.855|7.864|7.904|8.1734|8.283|8.323|8.348|8.559|8.628|8.764|8.799|8.861|8.857|8.921|10.968|11.126|11.194|11.317|11.497|11.5454|12.012|12.074|12.16|12.2373|12.713|12.789||
2022-02-13 16:49:15|russ2000_2_0674|WLFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.427|5.431|5.438|5.452|7.177|7.211|7.27|7.286|7.361|7.371|7.393|7.398|7.398|7.4019|7.4019|7.4046|8.7046|8.7138|8.7826|8.826|8.826|8.8302|8.834|8.834|8.834|8.8381|8.8381|8.8431|8.8468|8.887|8.9529|8.9675|8.9984|9.0267|9.0818|9.1457|9.1519|9.1556|9.2753|9.283|8.0103|8.1339|8.1718|8.2013|8.4332|8.6429|8.6825|8.7967|9.0779|9.0682|9.1594|9.1925|9.1816|9.2351|9.4319|9.367|9.1814|8.8173|8.957|9.1542|9.1097|9.2065|9.3512|9.3233|8.7156|8.6927|8.8606|8.4929|8.3997|8.4474|8.3739|8.2393|8.3463|8.2934|8.2214|8.2806|7.5484|7.4237|6.6892|6.5764|6.4019|6.5254|6.44|6.433|6.419|6.116|6.365|6.23|6.176|6.16|6.35|6.357|6.356|6.344|6.552|6.559|6.57|6.577|6.749|6.624|6.0161|
2022-02-13 16:49:18|russ2000_2_0675|WNEB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8975|33.6524|33.5133||33.5133|32.8508|34.5213||34.4683|33.0021|32.734||32.6647|32.6647|32.2872||34.7172|31.9182|31.9245||31.9266|31.9266|31.9335|31.6205|31.6822|31.3832|31.3634||31.219|30.9113|30.6087|29.8185|29.5817|29.2437|28.3418|28.1664|28.0455|27.8707|27.6488|26.9182|26.6021|25.9623|25.2969|22.8437|21.9026|20.7451|20.7361|20.1407|19.7847|19.1702|18.8227|18.7348|18.5583|18.4956|18.398|18.2677|18.2677|18.3305|18.3305|30.3802|30.7787|31.0701|30.8168|30.4873|30.1381|29.7467|29.4538|28.3933|26.9534|26.7035|26.5617|26.558|25.6443|25.6443|25.5956|25.2762|24.584|24.0704|22.8488|22.6565|
2022-02-13 16:49:22|russ2000_2_0676|WOW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.7341|88.8028|88.7717|88.4267|84.4481|84.1048|82.6948|82.6804|84.2739|84.4737|84.2808|84.1031|86.762|87.0648|86.8565|86.8478|87.1167|87.1112|87.1912||
2022-02-13 16:49:23|russ2000_2_0677|WSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8|50|50|50|50|50|50|50|49.7043|84.6448|84.6448|84.6447|100.303|108.509|108.6932|108.6991|108.7514|108.8189|110.5553|121.2332|227.9809|229.0382|226.8151|226.8326|223.6656||
2022-02-13 16:49:24|russ2000_2_0678|WTTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3405|68.7739|68.9308|106.246|106.5902|106.682|106.6854|104.9834|106.0251|106.2029|104.783|104.1146|104.2129|103.1042|103.0452|103.0337|104.0779|104.3818|108.2773|110.394|
2022-02-13 16:49:25|russ2000_2_0679|WVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9333|21.5514|21.5514|23.4329|23.4744|23.5022|23.5511|27.7314|27.7679|27.8291|27.9933|29.2934|29.4262|29.4722|34.2554|34.2663|34.2842|34.3407|34.6016|35.7322|48.769|48.7787|49.8547|50.5765|51.998||
2022-02-13 16:49:26|russ2000_2_0680|WW|shares_outstanding|0.0408615774469|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.5|105.748|105.8369|106.0885|106.1835|106.644|106.652|106.8468|106.9638||105.8958|105.0529|103.607|102.911|102.9173|103.1296|103.0553|100.587|100.6173|97.6588|97.376|78.6958|79.1175|79.356|79.41|79.548|78.9301|78.4142|76.8903||76.9969|77.0085|77.0226||77.0835|75.3826|73.6454|73.026|73.0318|73.5624|73.5747|65.035|55.5401|55.6241|55.6528|55.891|55.8931|56.2373|56.3983|56.455|56.6634|56.6742|56.6857|57.1713|57.081|57.2106|57.223|63.6483|63.8347|63.8622|63.8756|64.024|64.14|64.3911|64.5302|66.238|66.2822|66.6231|66.8371|66.977|66.9984|67.2977|67.3216|67.453|67.5348|68.0107|68.0936|69.3295|69.5206|69.841|70.021||
2022-02-13 16:49:29|russ2000_2_0681|XAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4533|4.4538|4.4554|5.9554|6.2488|6.2793|6.2545|6.2759|6.3162|6.3207|6.324||6.2048|6.228|6.2239|9.1364|10.0199|12.7421|13.6634|14.5459|17.5802|18.5576|19.1475|19.9694|21.1794|21.5666|24.8707|26.2795|27.0424|31.7482|31.8093|31.9797|32.1445|32.7884|33.3515|33.2438|33.5397|33.5431|32.37|31.5627|31.2174|31.1638|31.0717|31.05|31.393|31.389|31.3839|31.4299|31.6504|31.6574|31.6574|31.6575|31.8671|31.8699|31.4467|31.8806|32.0421|32.0585|||||||
2022-02-13 16:49:29|russ2000_2_0682|XELA|shares_outstanding|0.0208333333333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5833|14.5833|14.5833|14.5833|14.5833|14.5833|14.5833|14.5833|9.6162|9.6162|48.9702|50.1928|50.8386|50.855|50.3739|50.5495|50.0476|50.0476|50.0023|50.2329|49.1695|49.1704|49.1704|49.1704|59.192|59.192|144.0413|172.4952||
2022-02-13 16:49:31|russ2000_2_0683|XERS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8173|20.7557|20.8084|26.8802|26.9347|26.9542|27.2145|37.541|45.1513|46.6645|59.6112|66.3335|66.4974|66.4979|124.8528|
2022-02-13 16:49:31|russ2000_2_0684|XFOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2824|2.3824|2.3824|2.3859|2.3859|2.4287|6.7245|12.4291|12.4362|16.1289|16.1419|16.1762|16.2866|16.3057|23.4264|24.5849|24.7087|28.1277|
2022-02-13 16:49:32|russ2000_2_0685|XHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.6646|111.6646|111.6714|111.6714|111.6714|108.3633|107.6249|107.2955|106.7948|106.8491|106.7256|106.7286|106.7353|106.8393|111.9299|112.5592|112.584|112.6399|112.6416|112.6416|112.6708|113.4242|113.7307|113.7307|113.7555|113.8041|114.2091|114.2091||
2022-02-13 16:49:33|russ2000_2_0686|XPER|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4744|38.4885|39.9616|41.0015|42.1453|43.4908|44.2632|44.7398|45.1251|45.939|46.324|46.771|47.214|47.9229|48.071|47.8541|48.555|48.983|48.374|48.4696|48.6251|48.6318|49.33|49.739|49.845|50.16|50.24|50.459|50.593|51.082|51.208|51.532|51.576|51.883|51.945|52.228|52.293|52.7|53.826|54.485|53.442|53.333|52.379|52.688|52.84|52.54|52.115|50.997|50.294|49.266|48.566|48.549|48.854|49.418|49.511|49.283|49.103|49.225|48.962|48.663|48.408|49.209|49.338|49.536|49.62|50.53|108.148|105.692|104.775|104.875|104.578|104.508||
2022-02-13 16:49:36|russ2000_2_0687|YETI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.6474|84.196|84.1961|84.82|85.775|86.774|86.895|87.004|87.064|87.128|87.239|87.4718|87.6419||
2022-02-13 16:49:37|russ2000_2_0688|YEXT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.4895|89.9954|90.1527|90.9084|93.9769|96.2383|98.4609|100.7723|102.1729|111.0001|112.6823|114.3706|115.8304|117.5242|119.5116|122.1757|123.9892|126.2146|127.8|129.6733||
2022-02-13 16:49:37|russ2000_2_0689|YMAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1937|34.1937|34.1937|34.1937|34.5937|39.7284|39.7576|40.0145|40.4724|40.6884|43.5484|43.577|43.6439||
2022-02-13 16:49:38|russ2000_2_0690|ZAGG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.794|18.854|18.874|18.974|19.144||19.284|21.1411|21.6902|21.7119|21.7333|22.3406|23.1353|23.9258|24.2833|29.3166|29.634|29.782|30.236|30.326|30.401|31.215|30.681|30.777|31.322|30.575|30.248|30.296|30.33|29.117|29.513|29.484|27.582|27.54|28.133|28.138|28.146|28.009|27.979|27.982|27.992|28.039|28.351|28.176|27.985|27.474|29.062|29.085|29.108|29.555|29.829|29.829|||||||
2022-02-13 16:49:39|russ2000_2_0691|ZN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:39|russ2000_2_0692|ZOM|shares_outstanding|0.604904632153||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8||1.8|1.8|1.8|1.8|1.8|1.8|1.8|1.8|30.9483|79.4307|83.1732|83.9646|84.4182|87.4079|89.3386|90.2259|91.8539|92.6496|94.5112|97.362|108.0384|108.0384|108.0384|108.0384|128.8717|162.2051|523.5399|564.0514|972.0923|974.3501|979.7282|979.8947||
2022-02-13 16:49:40|russ2000_2_0693|ZS|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3315|119.819|119.764|122.106|123.897|125.552|127.253|127.926|129.266|130.347|132.817|134.163|135.858|136.895|138.662|140.032||
2022-02-13 16:49:41|usa_0000|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|
2022-02-13 16:49:44|usa_0001|XOM|shares_outstanding|0|||||6264|6264|6264|6264|6264|6150.152|6019.224|5848|5848|5791.432|5777.24|5744|5704|5704|5705.376|5516|5424.8|5424.8|5232|5156|5154.8|5095.504|5006.528|5006.528|5000|4988|4984|4980|4978.984|4975.352|4971.04|4968|4965.688|4965.932|4965.852|4968|4967.004|4967.6|4966.472|4968|4967.084|4965.66|4965.824|4968|4968.932|4967.06|4966.712|4968|4968.304|4967.4|4967.124|4968||4948|4932|4914|4894|4840|4862|4856|4856|4856|4855.57|6954|6962.2532|6967.6828|6952.3788|6930|6899.7529|6871.079|6840.5295|6809|6782.0213|6757.4413|6728.8981|6700|6679.3906|6651.5461|6609.7995|6568|6540.0456|6505.5071|6451.2956|6401|6365.7345|6305.1316|6222.3957|6133|6050.3239|5944.957|5832.4884|5729|5633.2701|5546.2616|5463.6256|5382|5283.6945|5194.003|5086.6491|4941.6305|4879.7102|4805.7901|4747.2838|4727|4698.0537|5091.8043|5042.5565|4979|4926.0857|4862.1148|4793.2077|4734|4676.1653|4615.9395|4559.3426|4502|4446.3759|4401.6317|4368.5138|4335|4294.3747|4264.692|4234.5286|4201|4181.1083|4169.4487|4162.9385|4156|4146.6114|4146.6501|4146.6933|4148|4237.2655|4237.1058|4237.1061|4239|4233.8344|4233.8103|4233.8072|4237|4231.0939|4231.1063|4231.1061|4234|4228.2113|4228.2333|4228.2341|4233|4233.5389|4233.5629|4233.5668|4239|
2022-02-13 16:49:47|usa_0002|MSFT|shares_outstanding|0|||||||||||7117.9286|7117.9286|7110.816|7342.4|7342.4|7342.4|7342.4|7583.104|7583.104|7583.104|7658.752|7719.776|7719.776|7752.544|7799.744|7852.512|7911.504|8009.328|8076.512|8178.144|8178.224|8250.144|8336.464|8359.056|8400.592|8506.144|8620.8|8708.448|8801.984|9696|8992|9024|9056|9150.56|9152|9040|9285.5338|9299.648|9370.24|9439.232|9476.896|9504.056|9571.992|9539.632|9561.504|9625.248|9586.616|9700.544|9654|9740|9856|9938|9952|10040|10182|10218|10296|10354|10484|10566|10632|10642|10672|10766|10771.5071|10806|10830.9255|10718|10692.8997|10701.3853|10722|10771|10805|10789|10777|10862|10865|10880.2222|10804.3532|10710|10644.6742|10384|10225|10062|9820|9777|9566.8084|9375.4925|9355.4389|9329|9313.2928|9151|8895.5727|8890.5629|8899.72|8908|8900|8811|8762|8668|8562|8403|8431|8376|8410|8382|8400|8381|8422|8374|8349|8328|8346|8300|8260|8239|8255|8218|8113|8027|7986|7925|7870|7808|7784|7730|7723|7708|7720|7705|7690|7677|7680|7683|7666|7643|7634|7611|7590|7571|7564|7546|7534|7519|7510|7500|
2022-02-13 16:49:50|usa_0003|JNJ|shares_outstanding|0|||||3061.248|2976|2986.192|2913.264|2925.52|2925.52|2926.912|2925.632|2925.632|2903.552|2844.992|2765.6|2765.6|2765.6|2762.976|2753.536|2761.872|2753.536|2737.168|2664.56|2665.016|2664.56|2664.264|2664.432|2665.376|2664.704|2664.584|2664.608|2664.608|2664.608|2664.648|2665.328|2665.328|2621.552|2622|2621.584|2618.86|2619.648|2606.8|2571.924|2572.008|2574.132|2572.012|2572.04|2572|2591.42|2590.992|2590.68|2665.352|2666.426|2665.324|2664.968|2664.506|2666.048|2674.972|2690.274|2689.858|2689.89|2689.864|2688.102|2691.522|2688.536|2688.468|2779.366|2780.65|2782.138|2780.712|2781.874|2793.878|3031.558|3044.271|3047.215|3025.562|2983.462|2968.76|2968.295|2968.891|2968.8915|2967.975|2967.973|2967.556|2967.766|2968.421|2971.023|2972.386|2974.196|2975.014|2974.478|2972.49|2933.987|2904.323|2893.23|2894.0165|2893.822|2861.7499|2840.223|2817.5305|2796.4225|2774.5681|2765.8045|2755.5658|2754.3405|2758.022|2754.321|2757.834|2754.4447|2746.2537|2738.097|2740.2858|2740.3541|2730.849|2724.363|2746.372|2757.0411|2762.558|2778.489|2803.164|2814.188|2820.659|2820.628|2827.641|2822.579|2804.056|2783.223|2775.874|2768.975|2767.281|2755.162|2758.3444|2735.8768|2720.5317|2706.511|2693.8331|2683.9997|2686.52|2682.525|2682.15|2682.7561|2683.155|2662.324|2655.636|2642.065|2630.961|2632.507|2632.392|2632.377|2632.167|2632.512|2633.396|2632.4821|2632.597||
2022-02-13 16:49:53|usa_0004|BRK.B|shares_outstanding|0|||||||||||||||||||||1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1723.4991|1729.4991|1729.4991|1729.4991|1766.9991|1766.9991|1766.9991|1766.9991|1766.9991|1766.9991|1790.9991|1790.9991|1790.9991|1812.7671|1816.1421|1816.1421|1848.3668|1848.3668|1848.3708|1851.1841|1851.1889|1861.7733|1861.8041|1869.5466||2279.0983|2279.7231|2280.0585|2280.8412|2281.1052|2287.6534|2288.5782|2289.3443|2290.0321|2290.8948|2292.0073|2292.3251|2300.1104|2300.9832|2301.3953|2301.9839|2302.3082|2303.0474|2303.9091|2304.9447|2305.9677|2306.8368|2306.9759|2308.1323|2309.4525|2309.7574|2310.3725|2311.0832|2312.0861|2313.1233|2313.5008|2313.9727|2314.4507|2320.9389|2321.227|2321.5392|2323.2818|2323.8387|2323.8389|2323.8505|2327.5833|2327.5865|2327.5911|2327.622|2470.66|2471.0594|2471.9206|2472.1798|2473.0144|2476.9087|2476.7304|2476.2087|2476.7935|2477.8818|2478.5808|2464.4173|2465.0947|2465.6143|2465.7554|2465.9305|2466.4322|2463.5012|2464.2211|2464.3634|2464.4724|2464.7839|2465.0322|2465.0892|2465.4878|2465.7196|2466.0465|2466.4806|2466.8383|2466.9043|2467.074|2467.2689|2467.518|2467.6101|2463.4033|2461.3935|2453.1489|2451.0649|2447.5766|2437.436|2430.0343|2400.9588|2355.9536|2315.9395|2288.4828|2266.8433|2239.6452||
2022-02-13 16:49:56|usa_0005|WFC|shares_outstanding|0|||||673.872|688.544|688.544|696.256|698.336|705.792|706.176|713.808|726.112|731.408|740.72|735.76|727.68|726.352|726.352|708.992|706.88|706.88|706.88|710.88|710.88|710.88|745.016|747.936|752.6|820.96|807.456|809.764|875.236|1033.588|1037.92|1041.304|1118.56|1117.792|1115.592|1120.928|1162.828|1163.248|1163.084|1168.7|1259.68|1261.828|1252.024|1236.58|1289.636|1300.104|1351.724|1411.04|1436.348|1480.756|1481.372|1474.812|1504.184|1497.076|1502.19|1517.238|1515.222|1520.526|1536.28|3288.116|3305.232|3301.258|3299.528|3253.698|3257.36|3238.282|3278.8207|3429.2917|3437.0844|3426.7749|3411.766|3390.99|3417.074|3419.2488|3396.9609|3371.813|3349.8522|3356.7773|3354.1339|3396.2187|3394.3626|3375.9402|3380.6777|3389.1833|3384.6438|3373.7232|3358.3408|3355.1661|3357.6371|3367.22|3372.7044|3377.1499|3339.7473|3342.4579|3354.3745|3297.1022|3302.3503|3311.9607|3321.2186|4237.7772|4263.8603|4668.1484|4679.1952|5178.6246|5205.7113|5231.3957|5244.3768|5262.2832|5300.8779|5278.1718|5272.2205|5262.6116|5301.5012|5275.7326|5289.6249|5266.3142|5288.7728|5302.1567|5273.7357|5257.1627|5265.7267|5249.8947|5215.0085|5170.3492|5162.9416|5145.2353|5108.474|5092.1288|5075.9029|5048.494|5023.8892|5016.1093|4996.7346|4966.77|4927.8711|4891.6166|4873.8825|4849.0679|4711.561|4581.2536|4511.9478|4419.5912|4269.1418|4134.4259|4096.4103|4119.5586|4132.5169|4144.0115|4141.1204|4107.9983|3996.921|3885.8015|
2022-02-13 16:50:00|usa_0006|GE|shares_outstanding|0|||||1359.4324|1359.4324|1360.1892|1365.994|1365.994|1365.994|1368.1922|1369.2973|1369.2973|1369.2973|1371.2132|1369.0541|1372.5976|1369.1471|1372.497|1355.7853|1374.3964|1355.7853|1355.7853|1354.5285|1355.7853|1391.2372|1391.2372|1358.53|1341.9985|1334.2598|1317.524|1310.991|1307.2102|1306.6381|1301.1892|1297.4805|1288.4249|1282.7462|1282.5435|1284.4279|1281.958|1282.2312|1280.6832|1284.4279|1284.4279|1285.5608|1283.5285|1280.756|1280.756|1263.0833|1280.756|1251.1351|1251.1351|1239.6809|1236.0518|1234.6411|1226.1205|1226.0101|1228.5011|1225.4475|1222.9816|1221.3532|1226.6194|1227.964|1235.742|1235.742|1235.742|1235.742|1236.6783|1237.3465|1238.6002|1241.6161|1241.6339|1241.8558|1240.9226|1241.9537|1242.2214|1243.6839|1243.8826|1249.149|1249.2952|1252.3558|1255.1075|1259.8336|1276.581|1319.7809|1321.5166|1324.9899|1325.74|1325.1014|1320.7709|1302.9281|1299.7998|1290.4199|1288.5128|1284.6716|1286.0196|1280.7721|1263.2761|1248.4499|1245.925|1243.5035|1244.432|1320.0531|1323.6969|1328.3552|1330.9369|1332.8844|1334.5648|1336.4025|1331.8398|1326.922|1325.6809|1325.0421|1319.6689|1321.6271|1323.4146|1319.8555|1310.7875|1300.7031|1292.515|1272.9726|1264.6711|1257.6101|1253.4706|1254.238|1255.274|1257.1725|1259.4911|1262.0536|1263.6549|1172.411|1149.4571|1120.1541|1105.7988|1092.8268|1085.4954|1082.2432|1084.0106|1085.0714|1085.6672|1086.3851|1087.2644|1087.7784|1090.101|1090.884|1091.6936|1092.3042|1093.3865|1094.1611|1094.9841|1095.6866|1097.3301|1097.6629|1098.1371||
2022-02-13 16:50:04|usa_0007|JPM|shares_outstanding|0|||||136.7946|136.7946|140.6177|142.1349|142.1349|145.0315|145.8171|146.6957|147.943|148.6027|148.5097|150.096|152.4978|162.7706|163.3523|265.5562|168.5967|170.1229|170.2879|293.3343|193.2084|193.6432|193.6432|345.3583|370.4408|371.1544|372.1919|372.3808|373.4453|373.8651|374.2189|648.4378|735.3043|738.6087|738.042|740.054|754.5967|755.8021|756.9385|758.2669|760.398||733.125|733.536|764.793|748.305|757.521|751.548|751.548|1311.165||1292.433|1285.044|1269.81|1261.662|1262.892|1277.523|1279.3695|1268.28|1271.9775|1267.5695|1248.694|1234.8241|1240.7561|1236.2497|1238.2254|1309.9834|1928.4902|1984.2356|1989.1849|1972.8627|1973.3833|1990.1665|1993.3685|1995.8621|1998.7065|2030.038|2035.1117|2039.1699|2042.62|2081.6863|2087.5055|3564.0705|3556.191|3525.2985|3513.9436|3503.4074|3486.6892|3472.9504|3470.5817|3467.5296|3461.6839|3416.115|3383.8957|3359.0438|3367.3827|3400.843|3435.748|3726.9471|3757.9232|3759.1604|3924.1348|3938.7491|3941.9591|3975.3565|3975.8111|3925.8482|3910.2941|3986.6255|3910.1964|3798.8805|3772.6907|3822.0226|3796.8375|3799.5577|3803.9522|3789.7784|3769.0177|3759.1893|3756.1083|3784.7128|3761.2809|3738.1887|3714.7893|3711.0872|3698.0674|3681.1298|3663.4745|3656.6589|3611.9824|3578.2643|3561.1899|3552.8038|3518.9644|3469.7256|3425.2988|3404.7769|3360.8841|3325.4107|3275.7662|3243.973|3197.485|3136.4849|3084.0213|3047.0229|3047.6045|3048.2031|3049.4345|3027.1281|2988.1554|2955.2661|2944.1|
2022-02-13 16:50:07|usa_0008|PG|shares_outstanding|0|||||2664.144|2671.776|2671.776|2673.792|2676.432|2678.864|2678.864|2681.344|2681.344|2692.256|2692.256|2692.256|2692.256|2704.48|2704.48|2707.152|2709.984|2709.856|2709.856|2709.856|2701.28|2591.84|2639.568|2768.452|2767.504|2770.352|2772.924|2774.252|2757.416|2704.712|2706.46|2708.312|2713.12|2715.176|2717.652|2722.708|2725.088|2727.016|2729.424|2731.988|2735.256|2737.392|2740.824|2744.068|2748.888|2746.296|2746.4|2744.112|2745.396|2742.292|2727.6|2718|2716.4|2701.686|2690.2|2683.6|2682.6|2674.922|2651.8|2652.8|2657|2639.508|2631.4|2631.4286|2615.7862|2611.734|2607.5604|2599.7514|2591.6|2591.476|2591.2445|2592.2812|2599.2208|2601.6|2598.5974|2585.8173|2589.4098|2599.44|2593.4532|2584.7922|2570.5988|2543.838|2536.683|2522.5836|2494.4794|2472.934|2377.6581|3289.11|3281.47|3178.8|3168.7545|3155.3838|3148.9241|3120.7508|3105.6392|3077.4982|3052.9851|3034.3108|2985.7051|2930.8266|2914.7018|2917|2921.7343|2904.593|2879.9042|2843.5|2799.1931|2800.7836|2791.2939|2765.7|2751.3201|2754.3993|2740.106|2748|2734.2305|2731.651|2740.7733|2742.3|2718.2307|2711.4082|2705.9603|2710.8|2702.1187|2700.5099|2712.9956|2714.5|2720.5727|2704.5656|2661.8519|2668|2675.9925|2556.4772|2557.6144|2553.3|2536.9581|2521.0037|2514.5995|2498.093|2491.4083|2501.5797|2508.3298|2504.751|2493.812|2469.4529|2475.6426|2479.7|2479.6059|2462.476|2448.2328|2429.7|2419.9478|2397.0657|
2022-02-13 16:50:11|usa_0009|PFE|shares_outstanding|0|||||3846.3|3846.3|3851.97|3862.204|3857.087|3862.204|3929.712|3936.414|3936.414|3936.414|3946.985|3964.138|3964.138|3964.138|3964.138|3951.694|3951.694|3951.694|3951.694|3973.483|3971.489|3971.489|3971.489|3971.477|3965.736|3973.952|3973.952|3974.517|3968.895|3971.634|3962.997|3959.73|3955.646|3955.646|3960.042|3905.604|3905.592|3825.099|3748.222|3854.925|3854.925|3774.721|3781.123|3774.492|3770.7175|3805.3139|3816.9303|3823.6016|3840.2879|3854.4657|3867.7744|3870.0061|3873.7384|3877.8573|3879.7683|3882.0061|3916.8992||3893.3877|3882.0061|3882.8163|3871.08|3871.259|3847|3859.993|6344|6309.039|6314|6312.8514|6312.7109|6286.7218|6277|6244.7123|6189.667|6162.164|6162|7894.47|7786.223|7631.523|7629|7625.056|7550.7758|7530.9954|7473|7435.344|7370.5014|7371.3964|7361|7327.3894|7291.4514|7210.4447|7124|7018.263|6927.1088|6829.8051|6761|6765.197|6740.9943|6742.9354|6745.2697|6747.979|6749.143|8069.5361|8070|8066.1338|8038.2784|8009.9513|8012|7991.2119|7802.1266|7686.9668|7575|7488.1361|7469.4836|7362.5735|7276|7093.2233|6620.2999|6481.0708|6399|6378.7183|6340.8631|6300.6572|6291|6157.6699|6167.3478|6173.002|6175|6191.8787|6065.6524|6068.3551|6070|5967.8445|5947.3491|5960.7073|5979|5849.571|5862.1095|5780.4746|5717|5557|5562|5531|5534|5552|5554|5557|5567|5594|5599|5611||
2022-02-13 16:50:14|usa_0010|CVX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||1302.9564|1303.3285|1303.3662|1303.3409|1303.5013|1303.9565|1304.1053|1304.468|1304.654|1305.2946|1305.4963|1304.8446|1306.1721|1306.93|1309.392|1313.5053|1311.8624|1308.0987|1308.8649|1304.8884|1306.0528|1310.6995|1311.9706|1312.5312|1312.6921|1303.9393|1305.3354|1283.6335|1282.1199|1282.998|1284.9149|1284.9647|2134.4415|2134.9366|2136.1469|2136.3136|2136.2733|2136.67|2137.537|2137.918|2138.2954|2140.1066|2130.1488|2118.6122|2107.1201|2098.2202|2083.965|2244.9837|2232.6867|2216.5373|2197.9877|2179.9825|2164.5582|2149.237|2131.7097|2111.4419|2090.434|2068.3867|2054.4714|2031.7907|2004.2318|2004.6718|2005.5126|2006.2678|2007.7218|2008.6422|2010.5936|2012.4285|2007.4808|2010.2701|2002.9831|1991.4844|1981.1669|1973.1786|1962.14|1957.1811|1946.6979|1938.9778|1932.0237|1923.173|1913.6031|1903.6501|1898.9318|1890.4244|1879.6488|1880.4777|1881.7346|1882.0367|1882.814|1884.7024|1886.5204|1887.7693|1891.5064|1894.5568|1895.0027|1899.3739|1904.7019|1910.9567|1916.1471|1910.7744|1902.8377|1904.7261|1898.4185|1890.8722|1882.1681|1866.9786|1867.2678|1867.3234|1925.1863|1928.0522|1933.9119|1927.6859||
2022-02-13 16:50:18|usa_0011|VZ|shares_outstanding|0|||||792.248|792.248|792.248|796.928|796.928|796.928|796.928|798.984|799.2|798.984|797.352|798.984|795.884|795.268|794.124|792.372|792.704|792.372|791.644|788.06|787.2|785.372|790.8|788.908|785.234|785.234|785.262|786.382|786.664|786.54|789.402|792.102|792.102|863.448|865.82|867.938|868.812|869.554|872.026|872.444|872.486|872.276|872.422|872.372|872.71|873.198|874.61|872.812|875.632|875.632|874.954|875.524|875.524|874.954|1553.278|1553.1|1553.294|1553.294|1552.277|1576.223|1552.285|1552.728|1552.786|1552.677|1545.6564|2717.9959|2699.0966|2703.56|2704.6755|2709.3703|2714.4538|2717.1989|2723.0176|2728.4219|2735.7626|2745.7828|2750.2501|2756.2849|2761.5504|2767.7598|2770.3116|2774.8654|2774.8654|2769.965|2767.1662|2765.1994|2764.9765|2763.4094|2917.222|2898.7234|2919.5153|2911.5054|2903.3637|2902.5404|2890.3273|2876.8241|2967.6101|2967.6101|2967.6101|2967.6101|2967.6101|2967.6101|2840.6481|2967.6101|2826.7324|2826.7417|2826.7826|2827.0231|2829.0782|2830.5809|2831.0907|2834.0161|2841.0326|2848.8769|2853.9197|2858.5691|2861.1174|2861.6463|2861.7508|2862.0001|4141.149|4145.2321|4149.7237|4154.9642|4078.4871|4065.6915|4068.8731|4073.1752|4076.2881|4076.3018|4076.634|4076.6847|4079.3694|4079.408|4079.4408|4079.4764|4131.8965|4131.9356|4132.0151|4132.0334|4135.7066|4135.7648|4135.7842|4135.8281|4137.9954|4138.0539|4138.0944|4138.1296|4140.0676|4140.116|4140.1639||
2022-02-13 16:50:21|usa_0012|DIS|shares_outstanding|0|||||1620.613|1620.613|1620.613|1620.613|1587.027|1587.027|1554.066|1572.565|1554.066|1554.066|1569.97|1569.97|1571.171|1577.946|1581.982|1578.042|1649.574|1600|1600|1614.535|1614.535|1614.535|1625.225|1623.988|1599.375|1597.417|1583.183|1597.093|1560.541|1562.655|1563.964|1568.775|1572.91|1574.186|1574.775|1607.462|1608.108|1609.009|1608.108|1612.526|1613.213|1609.91|1573.874|1553.754|1563.964|1569.369|1574.775|1576.577|1888.889|2044.054|2024.024|2025|2025.4016|2025.4016|2025|2031|2037|2068.929|2071|2071|2071|2071|2071|2071|2071|2071|2114.3|2068.9|2068.9|2068.9|2018.6|2018.6|2018.6|2018.6|2018.6|2013.3|2013.3|2013.2|2013.3|2013.3|2013.3|2013.3||2043.2833|2082.9|2049.6|2007.2|1958.6|1940.1|2160.2|2064|2035.2|1981.6294|1940.9236|1962.2|1931|1901.2|1869.7|1822.9|1856.3346|1856.7516|1819.7|1818.3|1935.606|1969.2|1932.3|1896.9|1898.3058|1855.2|1820.2|1762.2|1838.9|1817.5|1808.9|1800|1800|1800|1800|1800|1700|1700|1700|1700|1700|1700|1600|1600|1641.6368|1700|1700|1600|1600|1564.8791|1600|1500|1507.2819|1500|1500|1500|1490|1781|1781|1781|1781|1781|1781|1807.0634|1814.2638|1781|1781|1818|1820.4673|
2022-02-13 16:50:24|usa_0013|T|shares_outstanding|0|||||1195.58|1195.58|1195.58|1195.58|1195.58|1195.58|1196.636|1196.636|1196.636|1196.636|1196.636|1203.28|1200.72|1199.52|1201.116|1203.064|1200.508|1201.792|1201.792|1201.792|1201.792|1200.734|1200.86|1202.332|1201.04|1200.914|1199.83|1199.478|1201.014|1199.374|1199.342|1200.632|1199.48|1200.282|1198.594|1199.492|1198.592|1200.4|1198.8|1200.468|1200.884|1203.628|1203.4|1218.164|1215.494|1218.746|1219.72|1218.722|1218.318|1218.59|1207.322|1199.734|1240|1827.894|1833.176|1837.281|1838.844|1837.288|1956.016|1959.315|1963.84|1967.303|1967.303|3194.7556|3401.72|3389.562|3384.971|3386.709|3367.966|3361.916|3361.56|3354.216|3340.1711|3325.0836|3320.2034|3317.641|3322|3323|3311|3305.2358|3311|3312|3315|3300.912|3305|3306|3306|3876.8841|3888|3884.1648|3853|6238.7463|6165.5562|6098.971|6064.7588|6043.5452|5939|5893|5893|5893|5900|5900|5900|5901.9309|5909|5909.0465|5909.8603|5911.0869|5918.2656|5925.0393|5925.694|5926.5119|5874.7136|5804.7438|5707.0616|5581.3948|5422.8063|5335.2324|5280.2435|5226.3162|5194.594|5190.8216|5185.0047|5186.913|5193.0543|5193.3148|6152.2407|6144.9398|6156.2241|6151.8336|6140.7634|6138.9939|6147.4898|6139.7823|6139.3337|6139.4245|6147.5405|7259.755|7270.2831|7281.6285|7297.2248|7305.0292|7303.3739|7254.5551|7125.2151|7125.3227|7125.0453|7125.922|7139.8564|7139.8567|7140.0923|7141|
2022-02-13 16:50:27|usa_0014|MRK|shares_outstanding|0|||||2667.316|2667.316|2666.414|2600.906|2590.228|2588.318|2591.748|2531.292|2531.292|2539.586|2539.586|2460.138|2460.138|2465.28|2465.28|2368.708|2465.28|2366.342|2366.342|2382.822|2382.822|2385.724|2374.376|2374.824|2353.358|2346.87|2333.27|2324.272|2322.606|2321.904|2321.472|2321.382|2315.846|2308.616|2301.172|2289.39|2281.026|2274.002|2271.836|2507.87|2512.294|2518.814|2522.212|2495.652|2476.68|2496.236|2463.782|2457.698|2445.508|2417.704|2408.724|2413.204|2419.07|2416.664|2404.676|2387.296|2391.622|2388.85|2362.092|2360.453|2363.885|2350.304|2337.547|2329.0774|2301.1869|2299.7324|2297.7257|2307.5992|2297.4779|2285.0222|2274.9752|2272.7293|2268.6124|2255.49|2246.2775|2244.9832|2243.1195|2240.4101|2231.8939|2221.7635|2222.5672|2220.0955|2216.9515|2208.6389|2205.4039|2198.0553|2189.6758|2181.924|2184.6597|2177.8505|2172.5592|2167.7854|2167.2734|2169.0645|2176.5675|2172.5029|2146.528|2142.474|2114.1861|2107.7124|2108.6694|2108.8645|2109.1781|3108.2226|3117.6419|3081.3004|3079.9186|3082.1068|3085.2913|3083.0124|3051.9477|3040.8386|3041.9843|3038.909|3044.4043|3026.6353|3017.3756|2926.4728|2926.6132|2927.5267|2929.5384|2899.7104|2860.8429|2838.1402|2828.3885|2823.9558|2802.2345|2781.1281|2769.5527|2765.6275|2761.6612|2748.7313|2740.4359|2727.1288|2726.4048|2696.6116|2692.4814|2670.0419|2658.7394|2592.5595|2583.0712|2566.795|2550.8886|2539.016|2524.0133|2529.1684|2529.7601|2530.2258|2531.3037|2532.7524|2525.3234||
2022-02-13 16:50:29|usa_0015|BAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||969.924|976.016|980.64|1011.96|1015.652|1018.064|1022.248|1083.62|1098.148|1106.068|1103.472|1105.808|4423.6345||||1197.272|1204.332|||1455.15|1422.808|1422.296|1424.376|1910.398|1920.704|3484.076|3448.968|3481.744|3445.862|3420.078|3354.546|3315.508|3291.402|3261.648|3227.264|3203.9676|3202.2527|3164.2588|3118.5944|3089.0421|3031.3343|3004.3238|3001.3822|2995.0615|2992.6286|2978.8744|2882.2876|2890.9746|4062.6569|4039.1766|4053.6384|4021.5704|4017.9279|4016.0807|4648.8021|4563.5023|4525.8786|4490.6881|4472.3154|4437.7714|4437.3534|4438.3181|4442.2288|4452.784|4452.9472|4562.0546|6401.3876|6400.95|8651.5948|8650.3141|8650.2439|10032.0012|10033.0167|10033.705|10085.1548|10131.8034|10133.1895|10134.4315|10535.938|10775.6043|10776.8693|10777.2675|10778.2636|10822.3799|10743.098|10683.2821|10591.8083|10530.0455|10515.8246|10515.8939|10516.5425|10520.4005|10471.8366|10427.305|10380.2651|10312.6603|10216.7806|10123.8451|10052.6256|9974.1899|9878.1183|10457.4737|10287.3024|10175.9109|10012.7192|9858.2526|9669.2864|9568.3893|9342.6018|9079.2645|8836.149|8675.4874|8664.0816|8661.5226|8650.8141|8589.7315|8487.1515|8241.2439|8077.8315|
2022-02-13 16:50:33|usa_0016|KO|shares_outstanding|0|||||6362.768|6362.768|6362.768|6285.888|6285.888|6285.888|6295.648|6181.904|6284.928|6186.736|6190.768|6160.176|6190.768|6047.968|6031.696|5957.696|5910.464|5911.92|5743.536|5676.624|5602.48|5534.416|5461.04|5392.24|5392.24|5332.72|5340.536|5345.912|5335.388|5331.364|5321.096|5315.84|5280.544|5259.176|5248.88|5227.084|5220.28|5204.392|5196.14|5189.812|5178.496|5159.616|5150.988|5103.732|5075.264|5048.228|5020.744|5009.196|4998.18|4987.616|4977.922|4961.986|4958.816|4960.252|4946.844|4941.258|4941.52|4934.118|4924.486|4931.034|4934.602|4937.934|4939.606|4943.152|4947.7763|4953.0203|4958.7853|4969.5228|4974.034|4974.9792|4973.8147|4972.4546|4967.1535|4966.0171|4959.8297|4941.9583|4926.5848|4920.8285|4902.7723|4883.0636|4866.5476|4851.489|4832.3606|4818.6771|4817.9452|4774.6335|4754.9313|4738|4714|4684|4684|4636|4612|4622|4616|4636|4640|4620|4627.1104|4629.3163|4629.996|4634.8833|4634.3629|4606|4614.1012|4618.9248|4644.0674|4584|4578.509|4592.1923|4542|4526|4514|4502|4486|4469|4448|4434|4416|4402|4392|4385|4375|4366|4368.4928|4350.0037|4348.9852|4324|4326.1987|4316.0294|4313|4288|4273|4268|4262|4259|4259|4253|4256|4268.1289|4268.1289|4275|4284|4280.1289|4294|4295|4297|4302.1289|4311.1289|4316.6187|4319.4202||
2022-02-13 16:50:36|usa_0017|FB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2138.085|2142|2166|2372|2411|2431|2453|2547|2564|2575|2608|2778|2806|2800|2814|2834|2850|2862|2877|2892|2893|2900|2906|2906|2902|2891|2873|2854|2856|2854|2854|2852|2851|2850|2850|2849|2841|2826|2793|2741|
2022-02-13 16:50:38|usa_0018|C|shares_outstanding|0|||||||||||||61.8387|61.8387|61.8387|61.8387|57.288|61.9131|50.6605|50.4852|55.0213|55.0213|114.9695|114.9695|114.9695|114.9695|114.9695|132.5068|132.6081|132.9553|130.9689|129.6696|130.9485|128.4468|129.1155|130.0912|133.6065|131.2125|132.2868|132.9745|134.7163|141.228|144.9024|195.9851|195.0651|193.8233|193.1652|189.6217|191.7827|190.9293|190.55|189.711|191.0148|190.2904|191.8167|193.0453|192.2998|191.8777|192.0514|229.0076|230.383|230.1226|228.7277|480.114||||481.6394|449.4072|449.2897|449.1905|502.2222|503.3745|502.6123|514.4224|514.8688|515.636|511.8062|506.2023|514.0682|514.8042|515.0833|515.8677|515.6949|517.1484|518.0258|518.9753|519.4643|520.2176|517.0081|505.8979|515.6949|497.1241|494.3945|491.3667|491.1994|494.6439|497.4553|498.1134|547.7416|524.9833|544.5393|544.954|567.1744|551.28|550.77|2286.39|2848.3267|2862.0248|2897.5419|2904.9601|2905.8361|2920.6441|2917.9491|2923.7082|2923.8782|2932.1575|2932.4832|2932.5207|3028.8839|3042.8846|3041.0265|3033.0008|3029.2429|3037.785|3031.7727|3029.4882|3023.9176|3034.1397|3009.8453|2978.9905|2953.2787|2934.9291|2905.374|2849.7302|2772.3918|2753.2578|2724.5561|2644.002|2569.9085|2549.9335|2516.6054|2442.1368|2368.4673|2312.4677|2259.0565|2183.1939|2114.1234|2081.808|2081.8649|2081.9597|2082.0892|2067.0475|2026.7852|1984.2672|1984.2672|
2022-02-13 16:50:41|usa_0019|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6072|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046||
2022-02-13 16:50:45|usa_0020|INTC|shares_outstanding|0|||||5358.976|5394.24|5410.816|5358.976|5461.184|5461.184|5500.928|5568.96|5568.96|5568.96|5568.96|5650.272|5650.272|5223.296|5223.296|5386.624|5386.624|5386.624|5671.424|5777.28|5777.28|5836.768|5881.232|5904.512|6257.696|6280.624|6387.424|6388.832|6444.512|6484.768|6518.816|6525.536|6604.768|6623.776|6660.928|6697.344|6742.368|7016.336|7040.448|6688|7072|6603|6630|6608||||6568|6576|6594|6565|6568|6552|6532|6544|6512||6720|6668|6630|6636|6616|6682|6668|6698|6714|6730|6721|6725|6728|6712|6690|6686|6665|6625|6575|6534|6510|6532|6487|6468|6415|6323|6253|6173|6093|6028|5919|5808|5767|5758|5767|5810|5840|5837|5788|5722|5640|5562|5562|5585|5597|5520|5523|5537|5567|5576|5511|5385.1576|5251|5092|5000|5006|5013|4982|4944|4948|4981|4973|4967|4972|4948|4857|4748|4742|4753|4730|4725|4717.4013|4731|4739|4730|4717.6698|4699|4680|4687|4660|4611|4564|4516|4477|4430|4350|4290|4234|4253|4098|4062|4038|4057|4067|4070|
2022-02-13 16:50:49|usa_0021|GILD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||484.8|485.28|486.08|484.8|597.984|600.416|600.8|602.688|603.552|605.792|606.24|610.336|612.096|617.728|612.096|760.64|760.64|760.64|913.888|920.256|928.992|935.488|951.008|961.344|965.888|974.656|976.192|982.72|993.12|995.68|1403.808|1410.976|1425.3741|1431.1185|1504.2725|1508.6016|1511.232|1522.6502|1528.0412|1544.328|1557.656|1566.28|1572.536|1580.76|1596.144|1607.632|1618|1706.024|1711.52|1721.688|1729.02|1795.288|1802.02|1820.844|1829.896|1838.904|1851.4|1825.104|1835.156|1844.492|1667.6668|1852.7173|1861.544|1857.7401|1842.774|1845.238|1821.0195|1821.9092|1812.7913|1809.092|1803.632|1799.506|1803.678|1719.44|1630.948|1603.996|1582.94|1552.81|1512.188|1506.212|1516.38|1512.306|1515.866|1519.163|1524.383|1528.89|1534.028|1534.414|1537.642|1526.043|1513.593|1499|1477|1473|1449|1422|1348|1331|1322|1310|1307|1306|1307|1308|1300|1296|1294|1282|1274|1266.4555|1266|1266|1254|1254|1253|1254|1254|1254|1255|1254|
2022-02-13 16:50:52|usa_0022|CMCSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1392.0942||||1912.2325||||2101.703||||2171.3669||||2236.752||||2798.9867||||2816.7273||5400.5807||6744.4848|5401.9788|5408.6706|5406.6549|6754.2239|5410.3384|5385.4604|5363.7027|5352.9023|5345.2309|5332.1714|5296.4521|5248.2582|5211.0936|5183.4614|5169.4133|5179.8853|5180.6572|5164.173|5150.9994|5064.5999|5921.8541|5836.3464|5759.556|5761.2766|5766.7518|5739.5891|4916.7477|4900.647|4887.919|4875.0813|4859.7037|4848.3201|4850.5627|4838.7374|4817.4211|4801.4102|4805.8641|4790.6852|4776.1697|4761.7711|4762.9011|4758.5166|4751.5513|4744.6248|4746.0993|4737.6795|4726.6662|4672.2049|4636.4595|4607.2137|4557.688|4875.3524|4844.9468|4814.207|4776.2204|4742.159|4742.9569|4713.3724|4673.7718|4644.508|4617.1163|4581.9334|4549.5048|4525.9625|4538.5152|4544.9854|4549.2503|4553.0346|4564.0932|4568.1006|4575.3232|4580.6562|4594.0163|4589.7372|4568.923|4533.2303|
2022-02-13 16:50:55|usa_0023|GOOGL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.758|546.3026||554.1615|557.9479|590.5241|593.899|605.5841|608.132|611.7214|621.3124|622.4919|623.6661|625.0753|626.1511|627.5776|628.2841|628.8989|629.977|631.2669|632.2354|633.2564|634.9288|635.9318|636.6092|637.85|641.98|643.6304|644.7113|646.8872|649.161|651.181|653.255|656.4679|659.3192|661.3752|665.6231|667.6671|671.0138|675.1152|676.8327|679.2083|681.1064|683.2678|685.49|687.693|687.348|686.792|686.778|689.136|691.293|692.108|692.876|694.79|694.783|694.945|695.946|695.957|695.556|694.782|694.05|690.906|688.335|683.972|681.215|677.724|675.222|671.094|667.637|664.682|662.121|
2022-02-13 16:50:57|usa_0024|GOOG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.758|546.3026||554.1615|557.9479|590.5241|593.899|605.5841|608.132|611.7214|621.3124|622.4919|623.6661|625.0753|626.1511|627.5776|628.2841|628.8989|629.977|631.2669|632.2354|633.2564|634.9288|635.9318|636.6092|637.85|641.98|643.6304|644.7113|646.8872|649.161|651.181|653.255|656.4679|659.3192|661.3752|665.6231|667.6671|671.0138|675.1152|676.8327|679.2083|681.1064|683.2678|685.49|687.693|687.348|686.792|686.778|689.136|691.293|692.108|692.876|694.79|694.783|694.945|695.946|695.957|695.556|694.782|694.05|690.906|688.335|683.972|681.215|677.724|675.222|671.094|667.637|664.682|662.121|
2022-02-13 16:50:58|usa_0025|IBM|shares_outstanding|0|||||2333.344|2444.816|2443.336|2450.744|2450.744|2450.744|2454.832|2461.672|2461.672|2462.4|2462.4|2423.692|2423.692|2423.692|2423.692|2388.208|2388.208|2372.552|2367.76|2368.508|2368.508|2340.768|2315.104|2298.8|2294.776|2291.396|2284.212|2285.564|2290.52|2288.552|2286.436|2284.072|2282.9|2284.468|2282.328|2285.744|2279.284|2284.18|2310.884|2325.544|2332.504|2339.456|2348.688|2350.844|2331.7|2274.892|2233.26|2191.096|2158.684|2109.976|2070.184|2031.924|1986.302|1964.522|1975.52|1916.183|1885.805|1866.126|1845.704|1831.814|1814.835|1809.09|1802.604|1784.216|1772.837|1760.7047|1754.379|1742.8992|1737.4175|1736.6595|1722.6419|1723.1937|1711.8894|1694.3235|1690.0878|1722.3669|1727.9998|1730.1812|1720.4232|1694.5086|1685.3706|1675.1921|1664.6973|1645.5925|1613.3205|1595.7913|1579.5165|1567.3131|1550.3945|1521.839|1506.3518|1505.5289|1484.8273|1360.4066|1377.9553|1384.3309|1373.4786|1354.8401|1343.458|1339.1|1321.3973|1310.8836|1313.6029|1305.3374|1282.3477|1261.2781|1242.3611|1227.9935|1211.2002|1194.2782|1178.6182|1163.1826|1153.4844|1142.7746|1129.9325|1117.3677|1108.7944|1095.4258|1085.8544|1054.3909|1012.1834|997.5922|989.6605|990.5238|984.7341|979.5298|970.1101|965.7287|959.9619|955.8442|950.8546|945.8674|939.4969|931.9403|925.7914|922.1792|917.9683|912.7682|908.7938|892.4794|886.6429|885.8752|885.6375|887.1105|887.892|890.5787|891.0571|892.6534|893.5228|896.3201|896.8004||
2022-02-13 16:51:02|usa_0026|PEP|shares_outstanding|0|||||1691.1|1691.1|1691.1|1693.73|1732.186|1696.258|1647.556|1581.868|1629.106|1580.288|1550.252|1563.478|1562.282|1563.364|1565.766|1564.042|1566.534|1564.042|1566.366|1574.162|1574.162|1579.58|1580.78|1583.694|1582.812|1575.154|1575.218|1576.8|1587.8|1580.6|1578.8|1578.2|1578.8|1584|1584.218|1597.6|1600.2|1581.2|1588.6|1597.6|1589.2|1583.2|1585|1579.8|1576.6|1575.022|1573.2|1576|1576|1565|1560|1560|1539|1530|1517|1502|1491||1476|1471|1476|1467|1460|1455|1441|1445|1445|1455|1450|1467|1779|1756|1756|1771|1743|1722|1718|1722|1717|1705|1708|1697|1687|1679|1677|1673|1661|1656|1656|1649|1646|1638|1631|1621|1610|1605|1590|1571|1553.1206|1556.2918|1556.7909|1557|1560.4446|1565|1626|1593|1582|1581|1581|1584|1568|1564|1567|1558|1551|1544|1545|1547|1537|1529|1519|1511|1503|1488|1479|1472|1456.8508|1448|1446|1439.1578|1434.1831|1428|1430|1426|1422.1434|1420|1419|1415|1411.568|1409|1404|1399|1394.4353|1391|1389|1385|1381.9565|1380|1382|1382|1382.6529|1383|
2022-02-13 16:51:06|usa_0027|AMZN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.594|286.594|287.532|290.246|298.318|316.672|318.534|322.742|336.306|339.235|345.155|349.959|355.4|356.102|357.14|358.847|362.191|371.766|373.218|375.109|380.304|381.216|387.906|391.609|396.73|400.422|403.354|404.894|406.711|407.464|409.711|411|412|414|416|417|419|411|414|409.6983|413.3989|415.1774|416|417|426|431|428.5831|429.6476|432|433|444|446|448|449|451|452|454|455|455|450|452|453|454|455|457|458|459|460|462|463|465|466|468|469|471|472|474|475|477|478|480|482|484|485|487|489|491|492|494|495|498|499|501|502|503|503.598|506|507|509|
2022-02-13 16:51:08|usa_0028|ORCL|shares_outstanding|2||||||||||4192.5879|4192.5879|4192.5879|4264.7|4192.588|4281.836|4319.676|4654.664|4613.44|4699.94|4699.94|4859.676|4699.94|4859.676|4859.676|5130.52|4859.676|5144.58|5268.316|5300.48|5330.5|5585.408|5550.308|5509.008|5532.3|5590.7|5617.732|5654.508|5673.512|5740.36|5776.052|5748.732|5756.756|5861.356|5772.792|5787.232|5782.944|5789.452|5813.056|5841.552|5858.496|5867.804|5879.228|5896.532|5909.876|5915.292|5874.812|5861.96|5880.048|5900.832|5837.852|5837.104|5828.516|5755.396|5757.912|5724.536|5694.69|5643.06|5676.818|5615.144|5597.448|5580.988|5609.97|5592.361|5558.9174|5496.0547|5490.3406|5431|5356|5269|5242|5233|5224|5226|5195|5171|5128|5104|5136|5145|5149|5145|5312|5232|5185|5178|5136|5113.036|5121.31|5128|5149|5150|5154|5046.177|4983.414|5007.23|5012|5009|5015|5026|5025|5051|5061|5068|5051|5032|4979|4905|4831|4748|4719|4646|4569|4506|4483|4464|4438|4398|4373|4343|4282|4208|4156|4131|4106|4103|4115|4137|4171|4143|4093|3997|3811|3632|3443|3359|3296|3214|3161|3067|3014|2952|2895|2814|2743|2671||
2022-02-13 16:51:11|usa_0029|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217||
2022-02-13 16:51:15|usa_0030|V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4335.772|4335.7246|3377.322|3383.9241|3384.7957|2802.3755|2801.586|2785.586|2773.586|2773.586|2757.586|2749.586|2737.586|2681.586|2665.586|2669.586|2673.586|2657.586|2661.586|2633.586|2589.586|2565.586|2537.586|2521.586|2501.586|2481.586|2465.586|2457.586|2441.586|2425.4213|2427.586|2399.586|2378.586|2424.16|2404.16|2383.16|2368.16|2349.16|2335.16|2318.16|2313.6041|2291.16|2213.586|2267.16|2262.1139|2242.16|2227.16|2218.16|2201.8916|2128.586|2124.586|2205.16|2202.2377|2194.16|2182.16|2166.16|
2022-02-13 16:51:17|usa_0031|WMT|shares_outstanding|1||||4477.312|4477.312|4480.608|4482.4|4487.136|4485.12|4489.696|4491.424|4496.72|4492.496|4497.696|4510.4|4514.912|4510.4|4514.912|4514.912|4520.896|4515.792|4520.896|4523.768|4524.728|4526.102|4527.458|4527.828|4529.08|4529.8|4530.456|4526.82|4569.128|4590.112|4593.728|4594.376|4596.112|4596.82|4597.512|4596.964|4599.056|4599.628|4600.382|4597.044|4597.538|4597.816|4598.262|4596.852|4594|4594.691|4591.514|4589.09|4586|4587.064|4587.44|4587.711|4570|4529.333|4506.921|4491.814|4482|4471.421|4505.702|4446.907|4448|4450|4449|4454|4457|4464.8767|4466.3357|4466.6644|4470|4470.9575|4466.96|4457.0881|4453|4448.0402|4422.645|4413.963|4395|4378.919|4369.2|4328|4311|4269|4243|4235|4234|4182|4163|4163|4165|4167.7755|4169.0319|4168.0255|4131|4108.7777|4068.2265|4004.8092|3973|3943.7221|3933.9764|3922.5523|3915.1189|3896.6177|3856.8266|3810.172|3786|3736|3655|3583|3516|3479|3462|3437|3418|3395|3372|3358|3314|3287|3266|3242|3233|3230|3227|3227|3228|3227|3215|3210|3162|3125|3097|3079|3048|3023|2993|2968|2952|2951|2935|2912.7147|2900|2862|2847|2839|2800|2832|2834|2831|2821|2805|2791|2778||
2022-02-13 16:51:21|usa_0032|PM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2109.313||||2109.313||||2109.313|2109.313|2061.209|2023.0339|2003.9499|1961.5771|1941.7047|1911.383|1887.1645|1856.664|1835.4593|1818.2852|1801.7835|1783.2229|1761.3981|1740.2098|1725.9087|1710.3204|1692.5776|1675.9339|1653.613|1639.2319|1622.7592|1606.0806|1589.0024|1576.2183|1564.7618|1555.9589|1546.8997|1549.0959|1549.176|1549.2941|1549.3441|1551.2575|1551.3246|1551.3472|1551.3855|1551.3855|1553.1871|1553.1954|1553.2178|1554.4663|1554.4941|1554.5204|1554.5797|1555.7963|1555.8276|1555.86|1555.8947|1557.1062|1557.2834|1557.2996|1557.3737|1558.5133|1558.5796|1557.7036|1550.17|
2022-02-13 16:51:23|usa_0033|AMGN|shares_outstanding|0|||||940.856|517.672|517.672|517.96|940.856|522.184|523|523.912|940.856|637.888|676.208|680.384|940.856|781.504|797.288|800.96|940.856|837.048|838.296|805.816|816.24|818.76|823.376|829.376|837.656|855.528|940.672|962.664|1014.304|1032.864|1043.888|1054.912|1066.368|1077.352|1081.928|1090.568|1087.928|1080.248|1072.464|1073.712|1064.072|1067.328|1063.28|1058.624|1058.752|1053.912|1064|1062.8|1063.2|1058.8|1058|1058.8|1059.6|1060.4|1052.8|1033.2|1016.4|1015.6|1018.048|1018.4|1024|1020|1021.5|1017.9|1026.7693|1028.2671|1032.9822|1037.4|1043.1631|1047.1405|1045.5112|1045.8|1038.9895|1031|1282.3|1289.1|1288.2|1288.7|1289.6|1283.7|1277.6|1265.4|1270|1260|1237|1231|1234|1224|1178|1170|1166|1166|1159.6445|1086.7415|1087.6419|1087|1088.6961|1057|1059|1047|1012.3721|1015|1016|995|966|958|952|932|933|924|879|795.6|781.1|769.2|768.1|756.3|749.6|752.9|754.1|754.6|756.9|759.4|760.6|760.4|760.4|759.1|754.9|754|751.3|748.9|744.8|738.2|736.1|730.7|726.6|722.2|666.4|649|640.5|629.6|614.4|602.1|596.2|591.4|588|586.4|583.5|578.3|575.3|569.6|565|558|
2022-02-13 16:51:25|usa_0034|CVS|shares_outstanding|0|||||419.648|419.648|422.632|422.864|422.864|423.664|431.976|432.4|432.2|433.144|433.144|433.864|433.808|434.48|434.72|434.936|434.72|434.936|434.936|435.808|438.904|438.112|421.976|410.716|411.316|411.66|410.716|411.744|411.636|412.872|412.88|416.848|416.684|417.436|417.964|418.932|419.088|420.916|421.04|421.384|421.436|421.788|422.244|422.568|419.292|419.568|420.304|420.424|421.02|422.708|424.512|426.4|429.2|679.2|688.8|689.6|690.8|776.8|779.4|780.422|781.4|783.304|783.606|783.992|778.48|781.334|782.372|784.644|786.614|787.49|781.55|781.774|783.888|784.15|785.654|786.142|787.524|788.302|789.744|790.768|793.888|797.256|799.752|801.918|809.53|811.54|814.06|814.308|817.826|819.419|823.277|825.737|1564.13|1480.906|1476.786|1436.457|1430.595|1435.54|1437.66|1455.515|1455.881|1459.484|1418.763|1391|1371|1356|1358|1363|1354|1346|1308|1298|1290|1271|1246|1231|1228|1227|1204|1180|1173|1160|1153|1140|1127|1113|1111|1101|1081|1065|1066|1061|1027|1015|1013|1014|1016|1017|1019|1295|1298|1299|1301|1302|1305|1307|1309|1310|1313|1318|1321|1322|
2022-02-13 16:51:29|usa_0035|UNH|shares_outstanding|0||||||||307.072|223.072|228|382.656|379.392|467.872|484.224|485.344|492.256|488.16|491.52|491.52|511.648|511.648|512.768|515.52|517.216|516|521.856|618.24|619.2|759.648|742.496|863.904|867.04|981.216|998.528|1003.2|1006.912|1087.648|1090.56|1098.432|1107.728|1108.256|1110.064|1218.24|1232.832|1235.896|1368.448|1375.824|1382.648|1384.68|1387.664|1390.76|1401.72|1422.664|1469.184|1475.008|1478.92|1486.072|1498.504|1504.232|1528.888|1537.8|1547.52|1499.632|1471.44|1415.952|1391.632|1370.368|1339.76|1298.488|1296.424|1275.512|1268.94|1261.372|1238.248|1232.178|1234.504|1221.224|1209.596|1208.964|1197.832|1185.316|1180|1168|1166|1228|1214|1308|1286|1268|1255|1256|1358|1343|1338|1343|1345|1340.049|1324.8787|1292.1617|1253|1225|1210|1198|1215.6157|1189.5107|1151|1153|1147|1133|1115|1099|1086|1077|1069|1054|1039|1033|1024|1012|1019|1013|1006|998|988|984|973|962|954|952|952|953|953|954|951|952|952|965|965|969|969|962|962|962|960|953|948|947|948|947|950|949|946|944|943|942||
2022-02-13 16:51:32|usa_0036|QCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||650.64|657.056|663.216|668.352|690.576|694.08|779.136|804.288|815.328|819.664|823.056|823.776|829.968|833.856|892|1035.088|1107.008|1122.528|1060.96|1064.56|1075.28|1080.832|1087.056|1089.984|1103.04|1107.424|1115.072|1129.456|1142.944|1205.168|1284.36|1292.728|1416.482|1482.072|1490.1188|1495.302|1506.8751|1514.5466|1520.8552|1526.578|1534.32|1539.354|1554.288|1557.098|1577.79|1580.544|1584.308|1596.706|1605.05|1617.806|1624.644|1635|1643|1641|1628|1640|1650|1673|1656|1652|1655|1665|1672|1636.487|1629|1617|1640|1656|1649|1655.0243|1659|1669|1674|1640|1609|1612|1634|1666|1677|1681|1687|1711|1712|1706|1716|1726|1722|1685|1687|1686|1678|1669|1654|1633|1571.2022|1524|1495|1467|1473|1476|1478|1477|1476|1474|1480|1482|1469|1219|1210|1214|1218|1145|1143|1127|1128|1131|1136|1129|1128|1125|1125|
2022-02-13 16:51:35|usa_0037|SLB|shares_outstanding|0|||||1202.8|1202.8|1202.8|1202.808|1202.808|1202.808|1194.5|1183.896|1183.896|1183.896|1143.632|1124.636|1143.632|1124.636|1114.688|1088.84|1094.908|1088.84|1088.84|950.892|950.892|950.892|950.892|950.624|951.32|954.332|953.568|952.5|953.904|957.828|959.384|959.848|961.656|965.548|967.08|967.08|968.672|972.584|973.912|974.196|973.568|973.612|971.688|968.928|967.676|967.528|971.776|972.552|973.432|979.864|985.152|986.1487|987.408|990.088|995.456|996.072|997.602|998.34|1091.796|1092.268|1094.048|1095.19|1099.688|1133.3975|1138.1185|1140.0357|1145.104|1145.4494|1146.4929|1147.7643|1151.4401|1151.7808|1154.2019|1154.8722|1161.3219|1164.3462|1164.5518|1165.228|1170.8882|1171.8967|1178.33|1181.0043|1177.4863|1177.0033|1178.349|1176.603|1178.1767|1181.7374|1179.8707|1184.0366|1178.2153|1177.8935|1178.5643|1192.0626|1195.8675|1197.7113|1193.0869|1199.5973|1196.1681|1195.9898|1196.4068|1197.8225|1200.7643|1194.8129|1192.8085|1193.2364|1364.3797|1361|1356.9401|1349.3673|1342.126|1333.7754|1333.5544|1327.0282|1327.5701|1328.2558|1329.4501|1323.1832|1316.9549|1307.3304|1302.192|1296.4363|1286.7939|1275.3124|1269.7268|1265.449|1261.1037|1256.368|1252.3342|1390.6935|1391.3084|1391.4755|1389.4769|1384.5242|1385.2617|1383.9328|1385.1332|1384.1189|1384.8018|1382.9643|1385.1223|1383.0051|1384.3893|1384.5153|1387.8129|1388.1017|1392.03|1392.326|1398.3325|1398.433|1402.6326|1403.3817|
2022-02-13 16:51:39|usa_0038|BA|shares_outstanding|0|||||655.284|655.05|655.05|655.284|437.074|655.614|667.164|697.652|697.652|697.652|697.442|697.23|697.23|697.49|697.782|684.576|684.842|684.842|687.586|688.86|688.666|690.49|690.992|691.324|692.32|692.872|687.192|687.146|687.548|687.758|686.29|682.576|683.12|678.416|678.58|678.84|679.148|679.366|679.908|680.276|680.926|681.2625|681.5567|681.7583|682.496|684.1204|686.141|687.9053|691.8976|691.4605|697.9256|720.8449|720.8871|721.7601||973.4675||||976.0242|||939.377|909.5133|907.671|907.671|894.1946|875.4849|874.2658|852.9891|797.9723|798.2941|799.0171|799.2767|799.3411|799.9781|800.1394|800.1628|800.2161|801.2447|843.0412|840.5253|839.5921|832.1839|826.1601|819.6357|810.0469|800.1702|800.304|798.8061|791.3767|788.739|787.4015|783.7116|775.0629|768.044|753.9368|743.4196|732.8341|726.5992|726.1979|726.3783|726.4997|757.6556|758.5125|761.1393|733.3899|735.2591|737.9565|740.5713|742.8834|744.7048|748.7258|751.3477|753.7285|755.6305|758.3213|754.0344|751.9101|747.3787|730.7506|721.3566|713.8414|706.7276|694.0036|681.0672|670.961|666.6238|639.815|625.8584|618.9595|617.1516|605.7924|593.1986|597.3509|591.0388|584.2222|575.8837|568.999|567.6412|563.4114|562.7026|562.7888|562.9088|564.3134|564.4202|564.5163|582.3201|584.4551|585.8759|587.4718|588.9175|
2022-02-13 16:51:42|usa_0039|MDT|shares_outstanding|1||||1037.376|1037.376|1037.376|985.92|966.4|966.144|966.4|966.4|921.152|919.488|921.152|1490.176|896.256|899.904|899.904|900.928|852.224|852.48|851.456|852.544|854.912|856.96|855.424|863.128|867.472|867.528|870.584|952.128|952.048|952.496|953.216|956.24|955.376|950.896|952.928|954.32|953.248|925.088|923.408|915.552|915.504|930.064|923.536|919.04|923.072|924.072|924.64|929.228|936.528|937.268|958.456|960.128|952.904|935.256|938.034|937.35|939.022|938.09|935.912|978.72|1173.752|1170.452|1173.828|1194.386|1196.902|1197.698|1199.5821|1201.4804|1208.6289|1209.5148|1210.1848|1210.6275|1214.0587|1215.2085|1213.3619|1220.1198|1219.5251|1218.1287|1216.7054|1212.0661|1212.2021|1209.4597|1210.2816|1208.7252|1209.521|1210.1866|1211.0674|1209.5954|1207.0116|1155.2371|1149.3432|1151.1332|1151.564|1143.4075|1134.1228|1130.6587|1123.0271|1124.9268|1128.2945|1118.2247|1119.2841|1109.7836|1106.8035|1104.6512|1101.532|1097.3426|1079.886|1073.4761|1069.3768|1070.1621|1055.9815|1055.3412|1040.5905|1037.1949|1020.1386|1011.3578|1013.806|1016.014|1007.5006|998.3502|1000.8148|998.9991|979.5164|984.3165|1425.0668|1421.648|1414.1887|1414.1887|1401.0433|1399.018|1393.5247|1393.5247|1368.885|1369.4248|1358.576|1353.592|1355.2607|1354.2182|1351.7285|1346.1792|1340.5926|1340.6976|1340.7973|1340.3757|1340.786|1341.0747|1343.3186|1345.5478|1347.4709|1345.4007|1344.6711|1344.8618||
2022-02-13 16:51:45|usa_0040|MMM|shares_outstanding|0|||||937.88|936.456|936.16|930.384|935.096|918.416|914.88|916.576|915.136|920.312|918.36|914.128|913.856|916|916.304|909.972|909.948|910.892|909.432|897.332|897.332|897.332|896.008|890.656|890.02|887.88|881.168|879.332|878.472|879.74|877.24|876.56|876.304|875.884|876.48|876.136|875.012|867.9|863.164|858.956|847.146|845.036|840.988|839.588|839.91|840.424|839.29|837.406|837.26|838.334|835.986|833.672|832.488|830.948|817.336|809.45|809.062|807.756|802.692|803.848|805.2784|805.4936|802.6674|797.4216|791.6178|790.5833|788.8669|792.1707|791.8284|788.2508|784.1706|782.6073|778.6958|780.0296|780.3933|780.3914|781.6677|783.0069|784.883|784.1174|782.1142|782.7033|778.5338|773.5183|769.5702|765.072|759.9325|754.9888|753.9317|753.2348|736.3661|734.3628|720.2047|715.8117|713.229|707.6626|704.2875|698.9904|692.955|693.7916|694.3839|698.3207|707.9583|710.5991|713.0681|713.1343|714.8591|711.9776|710.5774|709.5357|700.8447|694.97|693.872|691.3195|691.9313|687.0916|690.1946|683.468|673.2697|663.2962|654.2784|647.9691|640.8188|635.1346|634.341|624.7454|615.7129|609.3301|606.5145|604.4003|601.4664|596.7263|597.2396|596.7671|595.6081|594.8842|593.6923|586.6135|582.2871|576.5752|576.4267|575.279|575.0507|575.1848|575.1964|576.0194|576.8219|577.7496|579.675|578.6383|576.2528|571.8455|
2022-02-13 16:51:48|usa_0041|UTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:51:48|usa_0042|ACT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:51:49|usa_0043|BMY|shares_outstanding|0|||||||||||||||||2139.656|2139.656|2139.656|2139.656|2083.164|2083.164|2083.164|2083.164|2101.356|2101.356|2101.356|2101.356|2102.396|2112.628|2102.644|2095.276|2088.036|2085.448|2085.24|2078.068|2074.464|2071.796|2072.168|2071.936|2070.188|2063.756|2071.756|2047.624|2036.976|2019.032|2042.712|2029.144|2028.06|2028.708|2018.268|2020.928|2011.568|2006.372|2003.176|2001.378|1999.752|1993.526|1988.556|1986.368|1990.588|1989.418|1987.144|1988.766|1985.837|1986.075|1983.692|1980.806|1973.2775|1967.0823|1958.5413|1953.5351|1945.7116|1937.0872|1937.0146|1935.6209|1938.6124|1937.9072|1936.7456|1936.829|1938.2394|1938.6003|1939.2865|1939.9829|1944.3617|1945.1815|1945.6075|1947|1954.2551|1955.8618|1956.5206|1957|1966.3151|1966.5424|1966.7281|1962|1968.0653|1977.9088|1978.5114|1974|1979.598|1979.6163|1979.6118|1979.5093|1980.8827|1980.9247|1980.9801|1709|1719.6744|1714.8422|1711.6854|1699|1705.9885|1705.6667|1694.5315|1685|1689.0844|1679.0221|1650.6889|1630|1642.5519|1646.3236|1646.5429|1641|1657.1762|1657.9047|1658.7765|1653|1666.9745|1667.5028|1668.2863|1661|1669.3073|1670.8585|1671.2299|1664|1647.4345|1639.9264|1636.6997|1625|1634.5385|1631.8769|1632.1988|1624|1635.7058|1635.7665|1629.2848|2228|2262.6898|2253.9346|2259.7515|2221|2232.8438|2222.1136|2219.6449|2153|
2022-02-13 16:51:52|usa_0044|MO|shares_outstanding|0|||||3002.595|2944|2946.114|3027.027|2916.396|2902.703|2862.198|2867.291|2867.291|2874.787|2874.787|2857.153|2857.153|2860.541|2862.138|2842.354|2842.354|2842.354|2842.354|2775.147|2774.45|2782.414|2785.862|2788.378|2775.27|2776|2778.096|2781.438|2784.589|2781.718|2773.093|2762.315|2749.538|2716.505|2696.925|2680.952|2631.207|2632.165|2633.093|2633.907|2620.91|2606.462|2586.141|2561.138|2541.532|2526.514|2510.12|2496.006|2480.577|2463.733|2448.781|2433.781|2421.561|2422.079|2423.993|2425.487|2428.779|2431.059|2433.313|2430.535|2416.3867|2398.0813|2378.2161|2338.5197|2296.9684|2261.8653|2230.4535|2208.8964|2201.8477|2189.8527|2170.3943|2152.5032|2140.432|2126.695|2079.7024|2039.2596|2024.5508|2029.0462|2030.2523|2037.2634|2049.8564|2051.644|2052.3847|2059.5275|2069.1214|2074.9103|2080.2338|2084.2644|2087.6668|2090.5386|2095.5411|2097.0809|2103.2463|2105.209|2106.32|2107.6768|2108.9018|2059.5485|2060.3977|2066.194|2067.6456|2071.2607|2071.8294|2076.0286|2082.4748|2083.5705|2087.5189|2088.7397|2093.3191|2071.2495|2056.4368|2044.4193|2034.9308|2032.8447|2025.1316|2009.7403|2008.6691|2004.8059|2000.2872|1993.4793|1986.7215|1983.4488|1977.0131|1977.0131|1967.1628|1961.9664|1960.6794|1960.0595|1956.7102|1954.006|1951.4029|1943.2722|1935.1454|1920.7926|1909.6207|1901.2592|1893.8259|1886.2575|1880.0677|1874.0576|1871.7543|1868.089|1868.1255|1857.9816|1858.3681|1858.3875|1858.4192|1858.4192|1851.7772|1845.2874|1838.6403|1823.1756|
2022-02-13 16:51:56|usa_0045|BIIB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.7591||||344.628|338.337|339.41|339.961|343.8623|343.5936|337.1268|338.174|342.1617||293.3692|295.698|293.022|290.2545|291.7528|288.046|288.527|288.8559|289.1985|274.855|266.998|241.9152|238.3023|240.538|241.6322|242.5458|242.9173|242.115|239.5629|236.347|236.5969|236.582|237.3748|237.6716|236.2129|236.332|237.1998|236.1447|236.1554|234.563|235.2295|235.1692|222.9031|218.6|219.0515|219.1208|217.5745|215.9|214|211.4317|211.4769|211.5|211.0079|201.4428|201.4826|197.2|195.2|184.8|181.9|174.2|167.3|158.3|153.9|152.4|150.6|149.1|146.9|147|
2022-02-13 16:51:59|usa_0046|UNP|shares_outstanding|0|||||913.424|913.424|913.424|902.112|900.864|880|883.856|878.504|874.352|874.352|841.368|839.776|839.768|839.768|841.984|886.6|840.68|840.68|909.656|903.488|908.104|807.564|804.104|802.36|801.196|797.616|798.36|801.036|802.044|806.588|809.136|811.372|812.132|813.08|813.76|815.58|819.364|819.808|820.088|820.644|820.336|820.416|820.344|823.748|821.124|821.16|822.316|820.4|822.876|823.572|976.728|986.64|985.776|988.228|988.784|988.008|989.176|989.276|989.508|989.8|990.932|991.316|991.356|991.132|991.336|991.392|991.328|991.328|989.572|993.22|993.384|974.28|1007.028|1010.64|1012.268|1013.128|1015.472|1017.888|1019.348|1035.36|1036.268|1036.7742|1037.2098|1043.9921|1051.2684|1052.5454|1058.986|1066.5384|1074.6|1076.836|1067.1958|1080.6896|1077.8076|1064.861|1050.4956|1043.4786|1033.1486|1023.4965|1012.8497|1006.4514|1008.2098|1008.55|1009.0685|1010.0799|1012.2096|999.5893|986.1076|983.1318|981.1483|975.8713|966.7339|959.8591|953.8287|947.1388|942.2621|938.9305|934.2758|928.7275|921.5832|912.002|906.0138|899.0194|890.8836|883.3665|877.3738|869.4825|855.7174|849.2114|840.9389|834.0705|825.1989|815.8244|809.1691|801.484|789.8346|780.9178|772.5174|739.46|737.5181|725.0567|708.4561|704.9425|695.4957|692.1007|678.5586|678.7107|675.0333|671.3514|665.1345|652.9549|644.4073|638.8417|
2022-02-13 16:52:03|usa_0047|ABBV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1580|1583.7291|1585.4287|1590.8618|1587.3606|1590.0665|1591.6991|1593.2654|1591.3893|1593.0761|1655.2763|1634.7469|1609.8929|1617.3586|1628.5424|1624.9076|1592.5127|1591.366|1593.7209|1596.1232|1592.131|1586.77|1514.1279|1504.1603|1478.8244|1478.2378|1478.3706|1478.7821|1478.9115|1476.6747|1764.2831|1765.2946|1765.1328|1765.6633|1767.0256|1767.8069||
2022-02-13 16:52:04|usa_0048|MCD|shares_outstanding|0|||||1584.248|1584.248|1568.264|1570.936|1544.792|1544.792|1543.264|1541.34|1540.912|1533.68|1532.008|1518.628|1528.192|1518.992|1517.048|1510.848|1517.208|1508.64|1505.28|1501.904|1504.344|1487.862|1479.976|1447.536|1434|1434|1435.6|1436.364|1437.6|1428.8|1430.8|1434.536|1438.8|1440.8|1455.6|1454.096|1436|1414.4|1412.4|1414.8|1415.48|1405|1397|1387.4|1389.6|1388|1392.6|1399.4|1398.4|1398.8|1395.426|1389.2|1379.6|1376.034|1377.6|1371.4|1374.8|1369.2|1353|1356.2|1357.9|1354.7|1354|1350.8|1336.2347|1320.703|1311.3058|1304.9|1293.287|1287.1561|1285.4422|1280.7|1271.9799|1275.2687|1269.3128|1268.2|1272.3137|1272.403|1269.1639|1262|1259.4081|1256.2438|1257.2054|1269.9|1267.5|1250.0487|1258.5715|1263.2|1246.0763|1226.3269|1236.7485|1203.7|1193.8756|1191.7721|1182.7576|1151.6434|1133.5255|1124.6781|1114.5449|1113.6217|1103.2434|1091.3483|1079.1866|1076.7|1075.7971|1064.3384|1056.5067|1053.6|1037.5767|1031.7517|1023.2183|1021.4|1016.2449|1008.4313|1003.9766|1002.7|1002.5489|999.6458|995.0302|990.4|988.4172|981.9293|973.2036|962.9|958.5149|941.8102|918.2298|906.8|877.8575|853.362|830.4436|819.3|815.0702|809.9966|797.1856|794.1|785.1774|775.8004|770.9102|767.1|763.5564|759.4442|753.0933|746.3|743.5562|744.1025|745.111|745.4|746.1743|746.7989|747.2454||
2022-02-13 16:52:08|usa_0049|CELG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:08|usa_0050|MA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1349.709|1349.709|1349.7099|1350.8772|1351.7694|1317.4446|1312.7198|1303.9167|1291.2022|1292.3578|1293.6474|1293.6628|1363.8351|1297.0324|1297.711|1307.9724|1308.3907|1308.7474|1308.9861|1285.406|1271.2949|1269.2864|1268.6374|1264.9138|1248.9755|1245.1411|1232.4392|1219.08|1209.199|1203.7387|1602.3391|1174.5933|1159.2576|1154.5011|1152.5618|1142.9561|1134.0185|1124.3134|1116|1102|1097|1092|1081|1074|1067|1060|1054|1048|1039|1035|1031|1024|1016|1010|1007.4145|1004|1004|998|995.4549|992.2154|988|984|980|
2022-02-13 16:52:10|usa_0051|WBA|shares_outstanding|2||||981.472|981.472|981.632|981.536|981.984|981.984|982.368|982.224|983.824|983.84|983.92|983.92|983.92|983.968|984.064|984.096|984.096|984.096|984.224|984.224|984.224|984.224|984.272|984.272|984.296|984.328|984.384|984.504|984.552|984.56|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|984.568|989.608|984.564|984.564|984.564|984.564|984.564|984.564|984.564|984.564|987.58|990.03|992.752|994.294|996.488|997.92|1000.289|1003.05|1004.022|1005.443|1007.26|1009.3081|1010.8189|1014.072|1017.3977|1018.4753|1019.4251|1021.2157|1022.9698|1024.0658|1024.9083|1024.9083|1024.9083|1024.9083|1024.9083|1024.5325|1024.2592|1023.5244|1023.2927|1021.1198|1021.811|1015.2238|1013.512|1011.8399|1008.9028|1007.205|1007.8621|1000.3514|996.7782|993.6483|991.6159|991.3804|990.4569|989.8844|989.1762|986.7449|991.709|992.3801|988.5614|985.1739|978.4293|973.1781|938.6051|922.4154|915.4594|905.4188|889.2941|873.5023|862.7505|858.4649|944.0553|945.1047|947.4853|945.0037|946.5956|950.1713|954.3311|956.5606|950.3869|945.6423|1092.7621|1091.9682|1089.9103|1085.6561|1079.66|1081.8016|1082.9866|1079.1001|1080.6954|1070.0965|1023.8491|990.4464|991.6656|992.4118|952.1334|943.4447|914.1764|903.1435|895.3875|888.0897|880.3972|870.1787|865.6035|863.9018|864.3944|864.8824|865.3736|863.8424||
2022-02-13 16:52:13|usa_0052|GS|shares_outstanding|0.80991236023|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.686|444.686|448.862|441.4864|448.3422|454.536|448.8623|481.8847|479.8354|479.8646|478.5153|473.9168|470.8127|481.5596|477.4603||469.5856|474.0594|473.4673||482.5772|485.9505|484.1862||475.1404|453.5596|437.1707|432.0466|431.1158|428.9096|412.6661|408.4695|407.6819|397.6748|390.682||394.2034|395.4418|||503.421|511.2368|514.0822|514.1907|514.7889|515.6165|511.2434|517.9175|517.7353|505.7939|492.3131|495.2109|491.8771|479.4166|469.9436|460.7822|458.5053|449.1036|453.2314|448.0325|447.1764|440.5799|435.5455|432.093|432.0159|432.871|426.5362|417.5722|415.394|405.4616|397.6492|394.7916|393.6308|386.8751|377.2015|377.7061|377.7181|377.5562|371.9737|366.7716|365.8388|359.5635|354.087|343.8567|343.8866|344.0762|344.0678|340.0182|339.7622|337.0975|334.793||
2022-02-13 16:52:16|usa_0053|COP|shares_outstanding|0|||||928.69|928.69|928.69|928.69|439.322|440.596|451.202|454.282|454.288|454.282|455.766|456.666|455.766|456.612|456.656|456.7|456.668|456.7|492.596|486.506|486.506|486.506|487.89|487.79|487.91|490.154|518.864|517.44|517.848|519.182|519.384|519.562|519.708|519.772|520.444|520.462|520.992|522.28|522.776|525.838|522.688|523.128|523.016|523.276|523.544|524.272|524.328|524.266|525.48|526.222|526.526|526.604|527.24|526.382|527.16|526.36|522.712|518.244|509.64|503.992|504.46|506.494|506.772|507.226|507.6371|509.2998|510.6133|510.7782|511.3859|512.3916|761.6134|764.3161|765.2795|766.391|1353.4607|1355.1395|1357.1311|1359.7029|1360.9502|1365.5676|1371.6685|1377.5007|1380.4662|1389.5468|1392.2994|1391.9614|1387.5651|1377.8492|1650.6443|1647.8038|1645.7698|1644.0998|1634.3999|1627.1857|1599.5566|1561.5064|1542.4467|1519.8046|1490.8176|1480.2406|1481.5542|1482.9031|1483.6943|1524.9987|1488.3181|1483.3632|1469.2245|1467.6557|1413.5066|1373.0246|1327.7388|1285.67|1264.5565|1214.5494|1213.8946|1220.0173|1222.6612|1223.0073|1225.0987|1225.9392|1227.7055|1229.5679|1230.9129|1231.3527|1232.9466|1233.4586|1234.642|1235.9957|1238.3872|1238.5052|1239.0274|1237.2693|1237.104|1216.9492|1195.5158|1177.1071|1170.0662|1162.0953|1151.2419|1138.3492|1130.1759|1110.142|1097.2687|1084.8684|1072.4252|1072.5662|1072.7416|1068.0422|1349.4185|1339.0821|1318.9469|1302.243|
2022-02-13 16:52:19|usa_0054|HON|shares_outstanding|0|||||332.116|332.116|332.116|332.116|700.776|700.776|700.776|700.776|700.776|705.276|700.128|697.408|697.408|693.712|686.656|599.796|599.796|599.796|599.796|591.844|593.384|591.844|600.028|580.01|560.308|553.264|539.18|538.752|542.888|546.232|549.72|552.6|560.828|564.428|566.548|567.532|567.76|564.24|566.708|567.668|569.058|565.586|565.974|566.2637|568.597|566.321|565.707|565.5391|565.534|565.49|565.602|565.6292|566.024|565.97|564.11|558.343|565.32|561.265|560.05|558.466|552.688|550.221|552.601|795.1337|798.161|801.0509|797.486|807.2914|809.2815|811.6159|813.1888|814.9665|817.6104|819.2898|821.0508|854.4932|857.9023|860.0545|862.0508|862.3303|859.1964|859.5719|860.1678|850.013|853.0296|855.1466|842.759|829.483|827.938|818.9407|816.5098|800.5915|779.7177|748.3959|746.7696|746.5539|741.5244|744.4365|726.2873|735.181|743.8492|752.0541|763.0443|764.2093|766.1821|772.2096|780.1726|783|787.0085|782.4253|773.4974|774.7|779.1806|780.5686|783.3722|782.8|786.7839|784.8431|784.6727|783.8|783.1202|782.5437|782.8103|782.2|781.7075|781.7624|770.6914|769.3229|762.1155|760.8747|762.1247|760.8|762.3382|760.5692|761.8228|750.9|746.9298|742.6105|740.7|729.6|727.742|719.508|714.5335|711.1|701.8478|701.7832|701.6858|696.8|694.5556|690.3993|688.423||
2022-02-13 16:52:22|usa_0055|AIG|shares_outstanding|0|||||86.3305|86.3305|86.1824|86.1824|86.239|86.5161|90.5994|90.7343|94.137|94.2591|96.0816|96.5783|96.6203|96.5783|96.6822|96.651|96.6631|96.6651|96.7296|96.7296|96.76|96.76|96.7757|96.8643|96.8912|96.9183|100.5165|100.4337|100.4765|100.5058|100.5261|100.4936|100.3544|100.116|100.1591|100.1904|100.2182|100.1768|100.2592|100.2987|100.0609|99.9292|99.8048|99.7346|99.9679|99.9679|99.9179|100.0233|99.8345|99.0419|99.0219|99.0227|99.0364|98.6126|98.6476|98.3697|98.3861|98.37|98.4337|98.4121|116.1421|116.1138|116.1181|116.1846|115.6038|115.6917|115.7777|116.6357|116.5509|116.5653|130.6239|130.7716|130.6451|130.5346|130.4297|130.48|130.4199|130.4439|130.3973|130.4224|130.4113|130.2699|130.2285|129.8212|129.7454|129.754|129.7804|129.8323|129.8735|129.9097|129.961|130.0792|129.7118|128.2195|126.8119|126.4792|124.7914|134.4406|134.4957|134.5374|134.5404|134.5694|134.6032|135.0709|134.9445|135.1163|135.1384|140.4632|1796.7199|1897.9604|1899.2096|1896.8215|1793.4473|1728.4698|1476.2957|1476.3219|1476.3452|1476.348|1472.3437|1464.0633|1446.6478|1428.5754|1403.773|1375.927|1347.0776|1307.4485|1246.7946|1193.9166|1130.7384|1082.6894|1042.8886|995.3358|942.48|903.3926|898.8801|899.0447|897.6815|891.214|884.6475|866.6094|869.7369|869.9015|869.9492|869.999|861.2906|861.4338|861.4486|861.558|859.3835|854.9279|835.7961||
2022-02-13 16:52:25|usa_0056|LOW|shares_outstanding|1||||1159.936|1159.936|1159.936|1159.936|1159.936|1159.936|1159.936|1159.936|1186.624|1250.624|1250.624|1267.872|1267.968|1267.936|1268.032|1268.16|1259.712|1268.16|1259.712|1187.296|1188.448|1188.384|1188.448|1191.544|1192.168|1193.584|1200.8|1176.048|1166.72|1166.912|1167.424|1165.12|1166.08|1165.184|1168.976|1169.328|1167.568|1172.768|1175.616|1183.248|1184.784|1185.696|1220.608|1227.512|1276.216|1279.4|1283.456||1287.344|1289.872|1380.776|1384.24|1387.232|1389.032|1394.48|1399.216|1402.528|1405.824|1409.204|1410.716|1410.572|1524.94|1527.672|1529.104|1529.436|1530.664|1531.148|1531.448|1532.968|1539.492|1545.498|1547.504|1551.428|1554.602|1559.596|1561.678|1563.8|1566|1564|1572|1574|1566|1544|1544|1548|1546|1560|1560|1568|1554|1538|1520|1525|1506|1485|1470|1458|1462|1464|1467|1474.2397|1476.524|1477|1477|1459|1443|1423|1394|1354|1318|1260|1260|1241|1187|1140.5651|1124.6771|1110|1072.4166|1051.7885|1045.8287|1030|997.3162|987.1103|974|960|932.6857|928|917|910|894|881|873|910|853|837|831|830|822|808.2752|802.957|801|782.9165|771.7986|766.4754|763|755.0028|756|752|731|715|699|686||
2022-02-13 16:52:29|usa_0057|USB|shares_outstanding|0|||||178.556|178.556|178.556|178.556|181.532|181.532|190.55|178.556|200.453|200.453|221.808|220.943|220.835|220.835|220.835|220.58|251.135|125.568|125.541|129.571|128.832|259.132|258.979|258.952|258.907|260.405|260.586|260.514|260.441|260.64|260.631|260.649|261.207|262.243|262.279|263.471|263.904|264.967|265.97|948.2492|1028.1016|1028.1016|1026.6302|1014.1079|1220.1069|1195.3256|1168.1602|1146.0111|1240.4515|1230.3231|1210.6623|1213.8322|400.4494|401.7614|736.4168|719.3005|742.9012|2219.8249|2177.1225|2177.2852|2180.7194|731.6214|727.6499|753.3302|751.8329|745.8046|751.5608|752.0599|1905.2602|1907.559|1968.9655|1951.7095|1915.115|1914.1801|1914.7142|1916.9566|1919.05|1924.5268|1927.397|1922.9202|1901.1672|1884.1156|1870.8415|1972.643|1842.4534|1828.6515|1817.7481|1815|1783.1959|1777.1894|1763.1542|1972.643|1738.7239|1726.4373|1726.6625|1729.7449|1738.0185|1741.4167|1727.857|1755.1432|1758.7626|1912|1912.0884|1912.9388|1916.0708|1916.9857|1917.5972|1920.9034|1927|1925|1912.6752|1909.8217|1900.584|1891.5184|1880.0755|1869.4315|1858.4858|1844.0603|1831.6565|1824.7485|1821.2782|1808.8152|1794.843|1785.8667|1780.0046|1766.9262|1753.5946|1745.1909|1732.0064|1718.7496|1704.8292|1696.9122|1691.7745|1678.9371|1666.7671|1655.6455|1648.9778|1636.0823|1623.0533|1608.3347|1599.0371|1584.4934|1571.1428|1534.1552|1506.0841|1506.3453|1506.3912|1507.1077|1497.0095|1482.6026|1482.6907|1483.5022|
2022-02-13 16:52:32|usa_0058|EBAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||967.304|966.08|966.16|1027.528|1032.816|1038.256|1044.096|1051.848|1069.548|1077|1080.6596|1093.0721|1100.483|1109.036|1119.56|1126.548|1131.716|1245.108|1263.108|1281.48|1289.196|1298.586|1310.18|1321.484|1325.802|1338.608|1348.836|1353.396|1360.459|1404.183|1409.069|1415.197|1393.764|1368.512|1363.8385|1358.4535|1353.5293|1350.219|1315.598|1300.5641|1276.9437|1282.9658|1286.5924|1290.13|1292.774|1297.799|1306.855|1311.921|1303.517|1297.71|1297.655|1288.414|1290.645|1286.487|1291|1288|1294|1294|1295|1294|1294|1294|1267|1241|1242|1224|1210|1218|1203|1184|1143|1132|1117|1087|1078|1072|1049|1029|1007|989|963|915|876|842|819|795.8877|701|705|689|684|681|661|633||
2022-02-13 16:52:35|usa_0059|SBUX|shares_outstanding|0||||||||||||||||||||||||||||||||809.344|809.344|809.344|809.344|740.672|740.672|836.608|838.4|843.136|867.136|871.488|874.72|885.6|931.648|917.664|926.976|1123.616|1127.2|1130.688|1135.312|1139.264|1142.304|1235.024|1241.344|1247.744|1252.272|1258.48|1264.944|1382.272||1430.976|1434.128|1446.528|1460.416|1456.456|1461.5933|1469.84|1490.264|1494.3015|1505.5006|1514.136|1526.751|1531.1125|1520.1762|1531.0926|1546.0854|1560.866|1552.9144|1551.9606|1565.8683|1566.3878|1574.7701|1582.8072|1590.4062|1593.0261|1589.6234|1611.2217|1591.5988|1558.1648|1534.8842|1534.2103|1538.5495|1536.7534|1513.2041|1514.7444|1492.1144|1490.6072|1476.5706|1455.2|1461.4|1466.6|1471|1469.2|1471.8|1480.2|1485.8|1493|1489.6|1480.6|1485.2|1487.1034|1499.2|1492.2|1482.8|1500.465|1517|1520|1498.6|1497.8|1496.6|1502.2|1506.4|1513|1508.2|1502|1499|1500.8|1501|1490.8|1485.1|1485.6|1464.5|1466.4|1460.5|1457.11|1448.1|1443.9|1431.6|1407.6|1380|1349.1|1309.1|1243.3|1210|1206.5|1184.6|1174.5|1168.1|1168.9|1173.3|1177.2|1177.9|1179|1180|1150.3|
2022-02-13 16:52:38|usa_0060|AXP|shares_outstanding|0|||||1281.4535|1293.5616|1293.5616|1302.2943|1331.2973|1331.2973|1331.2973|1333.8799|1333.8799|1330.4204|1316.8408|1292.961|1292.961|1292.961|1281.7658|1263.6697|1270.5135|1250.4625|1252.5015|1251.6156|1254.4775|1254.5646|1255.1351|1255.009|1249.8949|1313.7387|1392.0541|1394.8168|1407.9429|1411.1622|1412.5345|1417.9159|1424.9039|1430.0601|1434.6697|1441.3694|1447.6877|1455.4144|1464.9309|1470.955|1487.051|1485.595|1524.514|1489.087|1487.1993|1462.2603|1459.0865|1449.3002|1437.3003|1429.7998|1445.595|1418.577|1412.6999|1438.4821|1397.4002|1399.2004|1385.6999|1370.4002|1356.8997|1356.2674|1351.656|1347.8458|1342.7999|1340.7|1332.666|1333|1329|1326|1326|1324|1336|1331|1329|1332|1325|1305|1298|1286|1285|1284|1281|1267|1255|1249|1245|1240|1239|1241|1233|1216|1204|1199|1188.6146|1182.8844|1169.4259|1158|1158|1159|1160|1171.0552|1167.6254|1189|1189|1192|1197|1202|1204|1197|1202|1193|1169|1164|1166|1139|1122|1105|1098|1084|1071|1064|1059|1046|1035|1023|1016|1002|985|969|951|925|917|904|895|885|871|858.745|860|861|854|847|837|832|821|810|805|805|805|805|803.4208|798|778|761|
2022-02-13 16:52:41|usa_0061|TWX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:42|usa_0062|LLY|shares_outstanding|0|||||1162.768|1162.768|1162.768|1144.768|1148.8|1148.8|1118.048|1115.992|1115.992|1115.992|1115.992|1112.448|1112.448|1112.448|1114.952|1114.952|1114.952|1104.688|1098.968|1096.968|1101.64|1109.66|1112.536|1115.264|1113.164|1089.408|1067.26|1068.552|1169.772|1169.364|1169.352|1170.492|1170.108|1170.396|1170.396|1170.744|1170.94|1170.536|1174|1170.996|1170.772|1168.404|1168.82|1167.744|1169.848|1168.044|1103.06|1101.506|1105.046|1093.84|1103.61|1105.646|1110.778|1112.488|1109.315|1110.522|1107.425|1101.312|1099.7|1096.405|1100.884|1092.813|1090.521|1090.238|1129.353|1129.497|1127.274|1126.567|1123.8827|1124.0105|1124.2078|1123.3487|1124.22|1123.4772|1123.3736|1122.4431|1123.52|1122.564|1122.9043|1123.7255|1129.4855|1129.4855|1130.5717|1131.9421|1133.0931|1133.8141|1133.8141|1130.137|1130.1307|1130.3988|1131.5885|1131.6687|1134.0432|1134.2829|1134.3128|1134.3134|1136.9747|1136.9502|1136.9533|1149.0159|1149.0155|1149.0215|1149.0224|1149.0338|1153.1405|1153.1403|1153.1433|1152.29|1157.6664|1157.6887|1157.7621|1157.791|1160.4153|1160.4255|1160.4525|1146.493|1129.6786|1126.6378|1126.6496|1116.795|1119.451|1117.3083|1113.4298|1110.627|1109.7411|1108.5405|1108.0765|1105.267|1103.837|1103.8434|1103.9482|1100.875|1103.3887|1100.9889|1101.0947|1100.008|1092.7004|1073.9879|1067.374|1057.639|970.822|965.957|960.576|957.526|956.929|956.466|956.491|956.59|959.482|956.575|956.589||
2022-02-13 16:52:45|usa_0063|ABT|shares_outstanding|0|||||1929.088|1937.568|1937.568|1923.744|1922.912|1921.648|1920.608|1913.52|1913.52|1878.008|1878.008|1830.712|1825.16|1830.712|1820.424|1813.848|1809.352|1805.928|1801.184|1798.768|2041.184|1798.768|1789.256|1769.918|1755.596|1740.792|1721.986|1716.562|1713.17|1708.116|1702.772|1701.06|1697.498|1691.584|1678.38|1672.104|1665.886|1657.922|1650.858|1642.26|1633.286|1624.338|1615.796|1606.56|1598.488|1590.108|1584.304|1574.614|1570.266|1562.68|1534.37|1568.076|1564.542|1540.81|1531.84|1528.188|1526.71|1522.579|1518.656|1516.063|1519.3333|1521.1511|1521.9347|1547.0196|1549.1336|1549.9303|1546.4284|1545.9341|1548.2554|1550.9066|1552.2369|1554.5303|1560.6139|1562.1314|1562.5406|1563.0681|1560.9673|1562.5595|1563.3533|1564.5179|1559.6762|1561.1566|1557.3923|1560.0236|1550.6771|1554.4157|1551.2283|1539.235|1526.2175|1527.807|1534.8638|1537.2432|1540.3597|1545.4528|1545.2725|1549.9101|1543.2963|1541.5469|1551.5822|1545.3827|1545.4587|1545.9124|1546.7384|1551.1676|1543.5651|1544.0287|1545.816|1546.9839|1554.283|1556.5765|1557.7956|1570.3788|1573.3915|1569.3337|1580.6677|1576.6675|1558.8647|1554.1254|1546.1856|1548.0983|1501.9385|1503.699|1505.7906|1508.0354|1488.7573|1490.4415|1491.7199|1472.6651|1469.152|1469.9954|1472.3095|1472.8692|1735.2721|1737.4433|1740.6007|1743.6025|1753.1878|1754.3193|1756.333|1755.6194|1764.1813|1767.3976|1768.4557|1762.5032|1768.8453|1770.53|1772.3616|1771.2303|1776.8201|1772.8173|1768.287||
2022-02-13 16:52:48|usa_0064|NKE|shares_outstanding|2||||2385.344||2385.344|2424.896|2393.024||2393.024|2393.024|2403.776|2417.408|2417.408|2423.104|2423.424|2428.032|2424.192|2430.464|2256.384|2374.592|2256.384|2375.616|2375.616|2387.136|2384.192|2372.48|2396.224|2387.136|2402.24|2402.272|2405.056|2409.472|2411.392|2413.984|2415.392|2416.32|2419.584|2423.104|2426.72|2427.264|2420.288|2393.664|2370.304|2342.4|2344.64|2344.64|2310.272|2286.24|2287.488|2291.84|2294.288|2298.064|2304.144|2306.92|2309.84|2314.16|2325.168|2325.224|2301.816|2296|2290.4|2260.608|2250.4|2258.4|2240.8|2208.0414|2187.6149|2156.8|2160.7797|2157.2368|2169.5823|2148.8|2148.9886|2144.2112|2147.4823|2128.8|2122.2416|2115.6394|2111.8798|2108.8|2099.3529|2104.9871|2111.9441|2104.8|2099.8194|2112.5067|2100.2313|2088.8|2083.2551|2074.1434|2068.9402|2048|2005.6503|2015.9668|2022.0468|2008.4348|1994.8|1989.0226|2021.2|1964.4|1940.8874|1936.2944|1937.3944|1942|1948.0353|1949.8095|1934.8|1936|1911.4905|1913.979|1896.5198|1872|1854.6745|1835.6547|1833.472|1832|1802.2097|1791.4235|1787.2291|1788|1778|1776|1762|1740|1728|1728|1720|1714|1708|1707|1685|1682|1668|1656|1652|1643|1637|1624|1611.7594|1601|1589|1577|1573|1568|1560|1559|1555|1558|1565|1575|1579|1578|1583|1583||
2022-02-13 16:52:51|usa_0065|UPS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101.296|1142.5752|1143.0916|1134.9494|1134.6931|1124.7196|1127.3294|1117.9326|1119.6909|1115|1116|1115|1122|1119|1123|1126|1129|1125|1125|1120.7931|1126|1116|1109|1102|1097|1088|1082|1074|1070|1059.0445|1049.7886|1050.842|1041|1026|1009|998|995.4387|995.0393|997|995|996|992|993|989|991|986|981|966|963|959|958|952|953|945|938|929|923|919|914|908|905|901|896|891|886|884|879|873|868.3604|868|865|862|859|861.4191|860|859|858|860|858.6|858.1278|857|860.6|862.6|863.6|864.6|869.6|871.7|868.7||
2022-02-13 16:52:54|usa_0067|COST|shares_outstanding|1.99178564444|||||193.176|192.068|193.176||192.852|193.492|195.202||195.202|208.32|199.118||208.47|209.04|209.04||209.04|210.222|210.652||210.652|212.312|213.012||208.048|207.21|205.898||206.942|207.828|208.494||199.14|197.05|197.044||196.224|434.148|434.382||435.484|435.59|435.678||389.846|390.328|390.52||391.73|392.872|393.316||424.286|427.186|428.55||432.844|435.178|436.428||441.484|442.736|444.348||449.937|447.297|447.962||450.614|447.297|452.367||454.677|455.325|455.771||456.748|457.0943|457.793||459.39|462.637|471.873||479.287|472.48|475.828||469.802|462.279|455.392||440.23|437.013|434.962||435.056|432.513|433.17||434.88|435.974|439.3254||439.1322|433.51|436.312||437.813|434.266|435.2045||432.3448|432.35|434.824||436.683|436.839|439.7218||438.2957|437.683|440.499||439.4877|437.952|439.777||438.0656|437.524|439.343||438.5933|437.204|439.185||438.602|438.189|440.546||439.7892|439.625|441.778||441.5237|441.255|442.955||442.0691|441.825|443.434||
2022-02-13 16:52:57|usa_0068|FOXA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.5953|620.5019|620.5961|620.6489|610.5227|603.719|604.687|596.6486|591.5297|582.8918|576.1834|570.5202|564.2652|
2022-02-13 16:52:58|usa_0070|CL|shares_outstanding|0|||||1328.144|1328.144|1328.144|1328.144|1313.424|1328.432|1128|929.712|1135.408|1131.856|1133.952|905.056|1118.784|1106.224|1101.184|856.16|1091.584|1092.608|1093.248|864.576|1099.104|1100.144|1106.32|1057.488|1054.744|1057.624|1060.032|1065.664|1068.528|1068.848|1083.472|1178.744|1276.16|1275.352|1277.336|1281.92|1273.416|1237.664|1207.168|1194.4|1182.2|1174.128|1159.856|1155.232|1159.472||1164.664|1166.832|1168.536|1174.872|1175.112|1177.072|1180.744|1183.82|1183.224|1181.612|1184.456|1182.808|1171.232|1170.84|1168.796|1170.84|1165.162|1155.7151|1153.2964|1148.7549|1144.4732|1133.3117|1122.1095|1109.9772|1103.4297|1101.401|1094.2474|1085.1774|1076.5265|1071.9599|1076.0697|1076.07|1074.4794|1074.48|1064.1755|1062.1158|1060.5698|1060.5698|1046.3565|1038.852|1036.11|1032.3419|1029.3344|1032.8398|1028.6401|1025.3172|1022.9833|1019.8918|1019.5236|1019.5236|1015.6185|1011.4648|1009.4295|1002.6338|999.1296|996.8547|994.3823|988.33|980.9065|971.9975|965.3671|989.8|977.788|972.9919|967.9986|960.0362|954.4932|948.3393|944.9634|935.7287|932.7377|927.6774|925.2088|919.9466|915.3864|913.3098|911.3983|906.7121|904.5699|900.1315|896.9221|892.7385|893.0177|891.4931|888.8426|883.109|883.2928|880.842|878.1052|874.7011|872.3207|867.7387|867.3199|862.9128|858.5149|858.0064|857.0442|854.7018|856.5285|857.4002|857.1688|849.8936|845.9688|843.5135|842.8487||
2022-02-13 16:53:01|usa_0071|MDLZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1735|1735|1735|1735|1735|1732.8206|1730.6188|1731.5736|1731.6263|1729.1799|1721.9371|1721.4578|1716.2498|1710.8906|1705.3551|1704.1407|1697.0923|1683.8493|1669.8808|1662.963|1653.3534|1644.1555|1635.9726|1604.1122|1576.7114|1547.1952|1533.3155|1516.0316|1518.1131|1469.128|1469.3883|1472.7431|1474.9654|1475.8365|1735|1737.377|1743.81|1745.7602|1748.0665|1753.8803|1766.1068|1766.7487|1767.8967|1767.8967|1773.7993|1773.7993|1777.9958|1777.9958|1777.9958|1777.9958|1705.3966|1695.7357|1686.9213|1679.7565|1663.641|1626.2288|1611.4518|1591.191|1580.0332|1554.5897|1555.0574|1545.5961|1528.3655|1520.9147|1510.7989|1495.3794|1488.1361|1481.3295|1466.3624|1457.0855|1450.9999|1443.8669|1442.5022|1440.6761|1435.0063|1427.3526|1428.0546|1429.8434|1419.1742|1404.6571|1399.4994|1394.8825|1391.6305|
2022-02-13 16:53:04|usa_0072|TXN|shares_outstanding|0|||||1154.448|1156.896|1156.896|1182.752|1182.752|1182.752|1202.544|1209.28|1209.28|1209.28|1210.48|1228.784|1228.784|1236.608|1241.36|1257.888|1257.888|1257.888|1276.16|1290.336|1290.336|1290.336|1301.648|1304.064|1304.576|1304.72|1307.968|1308.448|1310.56|1311.296|1312.992|1314.144|1316.208|1316.384|1318.144|1321.584|1328.304|1388.48|1448.864|1453.072|1467.36|1475.36|1482.08|1482.928|1490.752|1503.28|1510.496|1515.112|1515.888|1516.672|1519.696|1522.024|1529.064|1533.6|1561.032|1557.9942|1562.048|1560.52|1559.624|1562.7198|1567.912|1571.332|1584.822|1625.782|1636.3923|1640.4867|1729.9474|1734.2166|1735.9844|1734.6113|1732.1989|1733.9339|1734.3977|1733.6692|1731.0059|1730.5884|1729.2825|1732.3815|1730.6254|1732.338|1731.1027|1731.0776|1727.9248|1718.1151|1662.1648|1623.0528|1618.0528|1596.5898|1558.0375|1532.5851|1483.8843|1450.0302|1433.7093|1429.0853|1398.2068|1326.3193|1322.7356|1310.8774|1296.4249|1276.5553|1273.4531|1261.4244|1252.8734|1240.118|1222.2264|1195.1954|1174.1575|1167.4437|1161.1688|1155.3207|1142.6499|1139.4988|1144.3533|1137.7579|1120.803|1108.179|1109.1544|1101.1728|1094.5631|1082.803|1079.3512|1067.5556|1056.2999|1046.6268|1044.414|1034.1018|1019.6296|1011.2684|1006.5718|1003.3483|1001.1225|995.984|997.73|991.7171|986.3568|983.1587|981.7179|974.3655|964.8631|945.1503|938.7993|934.5648|935.1781|932.0316|921.4808|915.5906|917.6414|919.3542|923.2428|923.0867|923.415|924|
2022-02-13 16:53:08|usa_0073|F|shares_outstanding|0|||||1100.5779|1100.5779|1116.1717|1116.1717|1116.1717|1116.1717|1135.966|1116.1717|1116.1717|1116.7318|986.2444|1073.7267|971.0826|1073.7267|1054.9245|1015.1198|1054.9245|974.515|996.1175|981.7158|981.7158|947.9118|947.9118|945.7116|920.7086|920.9087|932.11|946.3117|946.1116|946.7117|961.3134|966.7141|969.6644|975.1771|974.715|979.1155|982.916|984.9162|993.9933|998.1178|1002.1182|1009.1191|1088.0304|1024.4589|1502.1114|1634.0328|1712.9638|1724.8892||||1757.7247||||1792.7117||||1792.1933||||1783.9778|1893.5127|1892.856|1896.2358|1837|1829.584|1811.8084|1837|1735.7565|1812.7293|1822.8775|1837|1760.3673|1830.336|1831.97|1760.1908|1831.3888|1759.991|1758.9353|1830|1831|1840|1853.05|1858|1864.1385|1908|1908|1908|1892.5385|1880.1477|2099.5945|2110.2056|2207.0021|2219|2269|2375|2253.6104|2873.2497|3236|3315|3337|3416|3446|3484|3778|3813|3815|3816|3816|3834|3835|3837|3946|3960|3970|3982|3984|3995|3998|4005|4009|4029|4030|4031|4031|4045|4046|4047|4047|4055|4057|4057|4058|4069|4070|4070|4071|4082|4082|4082|3964.9291|4094|4096|4096|4096|4108.8521|4112|4113|4121|
2022-02-13 16:53:11|usa_0075|OXY|shares_outstanding|0|||||191.924|191.924|191.924|191.924|191.924|192.55|217.06|222.034|219.524|316.7|316.7|329.458|396.426|396.426|408.624|427.354|425.552|533.19|533.406|575.918|534.492|538.29|539.606|540.5|588.628|589.25|590.724|592.72|595.544|596.87|592.72|602.286|602.286|603.758|604.8|607.456|608.946|609.65|610.204|611.206|623|623.8|624.8|633.706|634.884|636.37|637.2|637.422|638.708|646.03|650.6|658.456|659.612|662.532|662.532|682.254|697.9992|706.068|691.842|695.444|695.988|697.114|735.156|735.832|737.2494|737.7598|738.7477|739.9689|740.9641|746.6355|747.1838|748.2516|749.8842|752.7816|753.9011|755.7204|758.521|765.5345|770.2501|774.0959|782.3754|783.3965|789.4433|793.4548|796.5034|799.5976|803.9973|804.43|856.5377|845.3395|841.0832|838.1001|833.8139|830.7443|828.5963|822.567|820.7292|817.0778|809.8772|810.2946|810.5761|810.7761|811.6672|811.9217|812.1702|812.2436|812.5858|812.7948|812.8746|812.7707|811.7886|811.0091|811.0674|809.9474|810.1839|805.5142|805.6437|805.7639|806.0599|795.9909|785.6141|779.6283|775.4281|770.6063|768.1193|763.9511|763.7359|763.6788|763.7415|763.9263|764.1885|764.2373|764.5817|764.5731|765.2453|765.1045|765.7702|764.7215|755.0259|749.3896|747.8779|748.3046|893.3175|894.1117|900.0148|918.2023|931.2095|931.5133|933.4187|933.7346|933.981||
2022-02-13 16:53:14|usa_0076|ACN|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||934.4687|932.8475|929.977|955.4263|944.0632|951.7073|939.7562|940.0258|934.8042|939.0943|939.4163|951.9842|950.7235|956.5385|936.2097|909.6932|859.8712|850.2419|843.6593|838.4698|825.5818|814.7728|778.2178|762.8406|760.4955|754.3668|742.6209|737.1299|731.2133|720.7859|613.2137|614.268|622.9563|631.7438|636.5813|636.5168|625.0385|639.2257|648.8924|645.7305|641.434|644.6716|644.0913|639.3872|633.3788|641.0437|649.778|645.9797|636.0432|633.6497|633.2327|631.3672|628.4987|626.759|626.4454|624.3502|626.7013|625.5386|623.8582|622.546|620.6731|620.8439|620.0804|617.9078|615.557|615.3635|617.7611|640.8885|639.0345|637.3751|637.9137|637.1963|635.7744|634.9958|637.2306|635.967|634.1655|633.6202|635.6472|634.435|632.086|632.0854||
2022-02-13 16:53:17|usa_0077|SPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||40.9499|40.9499|40.9499|40.95|46.612|46.613|45.212|45.212|50.794|57.038|58.239|58.36|58.56|58.56|96.507|96.876|97.534|158.631|103.664|109.639|109.691|113.678|166.778|166.778|173.1845|173.4555|173.4795|171.3845|173.6555|173.7352|171.9342|170.2743|174.5299|174.7805|174.9173|173.8018|175.9888|176.4598|187.6383|185.543|188.9597|189.0948|191.2996|204.0799|205.6418|208.1429|208.171|222.7097|219.6693|224.5869|224.6289|225.1646|220.8634|221.1697|221.2901|221.4304|223.3871|223.398|223.0063|223.032|224.7434|225.0309|225.81|231.3113|255.2101|281.0715|283.3092|285.7516|289.0759|292.82|292.9019|296.9654|293.3033|293.5941|293.7954|297.7337|303.097|303.3298|309.3492|309.9038|310.0479|310.3341|310.3333|310.6086|310.6585|310.7653|310.7821|310.7879|311.2688|309.4176|309.4181|309.4206|309.4168|314.2316|314.2375|313.0746|312.2022|310.8428|310.8604|310.6674|309.6979|309.2177|309.3044|309.0175|308.9936|308.0215|306.869|306.869|305.7552|305.8952|305.9534|328.5014|328.5394|328.6192|328.6192|328.6196|
2022-02-13 16:53:20|usa_0078|HPQ|shares_outstanding|1|||||2048.8|2048.8|2051.824|2051.824|2051.824|2051.824|2055.328|2055.328|2055.328|2055.328|2048.736|2048.736|2048.736|2048.736|2007.2|2058.008|2058.008|1985.784|1873.744|1873.744|1873.744|1873.744|1901.152|1912.88|1927.296|1939.48|1952.68|1977.968|1998.944|2012.096|2012.376|2023.112|2023.216|2013.656|2006.592|2017.816|2025.952|2034.584|2021.704|2023.32|2036.896|2033.832|2038.616|2040.696|2046.044|2047.352|2039.82|2039.728|2044.856|2033.628|2028.246|2032.364|2030.668|2077.796|2082.084|2067.598|2078.914|2074.234|2030.806|2030.678|2026.808|2037.752|2009.138|2000.224|1994.462|1977.39|1947.312|1943|1939|1939|1939|1942|1977|3051|3049|3052|3041|3049|3043|3052|3038|3030|2911|2902|2879|2868|2837|2825|2802|2736|2732|2692|2618.8888|2578.0616|2580|2514|2473|2446|2415|2396.613|2386.2625|2382|2365|2349|2345|2296|2204|2174|2126|2002|1991|1978|1978|1967|1963|1953|1925|1929|1908|1899|1875|1865|1839|1822|1807|1801|1804|1736.9361|1710.6066|1710.8757|1712|1693.3801|1683.335|1670.2544|1650|1641.3738|1610.5126|1582.4085|1560|1539.3716|1506.2917|1481.9136|1458|1433.3457|1429.9569|1373.4967|1304|1252.5328|1201.2555|1152.5187|1092.205||
2022-02-13 16:53:23|usa_0079|DOW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|743.212|741.4959|741.4988|740.7308|741.1214|741.7518|743.1899|746.9894|745.7718|739.6144|735.2153|
2022-02-13 16:53:24|usa_0080|GM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1500.137|1560.756|1561.4505|1564.3667|1564.7273|1565.8428|1565.941|1565.9799|1366.3735|1400|1400|1400|1500|1600|1600|1600|1600|1600|1583.9974|1600|1500|1500|1600|1500|1500|1500|1500|1400|1400|1400|1400|1400|1400|1400|1400|1428.7841|1400|1431.0765|1400|1400|1400|1400|1500|1500|1500|
2022-02-13 16:53:26|usa_0082|KMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||809.4629|809.4629|809.4629|809.4645|803.3444|803.3458|1132.8708|1128.7542|1035.6686|1035.7318|1035.7694|1035.8468|1030.6771|1027.9042|1027.9097|1028.2295|2125.1471|2165.2832|2188.1976|2227.8945|2229.2239|2229.2324|2229.3301|2230.0854|2230.1024|2230.1496|2230.1664|2231.1478|2217.1101|2203.9657|2203.9698|2205.4967|2262.1658|2262.4237|2262.4977|2264.9081|2264.9361|2261.4259|2261.4447|2263.7499|2264.2573|2264.4707|2264.6047|2267.3815|2267.3915|
2022-02-13 16:53:27|usa_0083|MS|shares_outstanding|0.74769681742||||||||||||||||||||||||||||||||||||||||680|681.78|682.4|682.4|682.8|683.6|684|675.6|680.8|682|683.2|675.2|670|658.8|606.4|639.4|649.6|1172.686|1183.792|1189.418||1175.346|1165.582|1131.342||1133.574|1118.488||1131.8221|1124.9793|1121.5977|1107.2703|1112.791|1110.0615|1106.3174|1093.0067|1099.9657|1097.1098|1093.052|1081.4174|1087.2913|1086.7351|1088.108|1084.6964|1099.2115|1098.1271|1096.7072|1087.0871|1095.598|1086.6527|1082.727|1057.678|1071.094|1071.7862|1058.6646|1048.877|1053.9306|1052.5464|1061.2284|1056.2897||1108.8654|1109.1554|1074.4976||1081.8424|1359.1668|1359.4334|1398.4696|1397.8192|1396.9686|1512.8774|1545.064|1544.6581|1927.9162|1927.4021|1978.3379|1977.7759|1975.5073|1974.3201|1960.5829|1960.115|1958.5391|1951.3404|1971.6861|1971.2946|1963.3544|1957.4032|1971.4437|1970.0268|1953.3855|1936.224|1938.2944|1937.0244|1911.8089|1872.8213|1851.9426|1849.7821|1836.5807|1807.8992|1773.9344|1770.2604|1744.7897|1720.1548|1685.9964|1682.2346|1652.7679|1618.5979|1575.5005|1575.6564|1576.761|1809.1982|1868.9253|1860.5889|1824.5611|1794.412||
2022-02-13 16:53:31|usa_0084|LMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||399.296|399.296|399.296|399.296|399.296|400.578|398.304|397.498|398.102|400.21|385.412|385.778|386.256|388.03|388.758|389.404|391.08|391.438|392.512|393.415|394.325|395.157|395.953|398.165|400.2529|401.8423|430.756|432.1477|434.3273|435.9854|440.5184|443.3859|450.706|454.909|456.0798|455.7094|450.098|450.098|450.875|447.2525|448.7914|448.7914|442.6765|441.1413|443.9901|443.7814|436.0566|436.9115|431.8824|423.8675|423.8958|421|419.6244|413.3535|413.149|408.1228|402.1231|396.3516|396.3516|395.2716|388.885|384.3551|380.7827|373|370.9979|362.4982|360.1284|348|347.2992|335.6225|323.5705|323|324.6368|324.4163|323.5874|321|320.4053|320.9366|320.3072|321|317.3771|317.388|315.9252|316|314.7605|310.5345|307.2955|305|304.453|302.9058|292.9774|289|289.4431|287.9909|286.7342|285|285.5295|284.7811|283|281|281|281|281|281|279|278|279.7837|279|278|276|275.7864|271|
2022-02-13 16:53:34|usa_0085|DUK|shares_outstanding|0|||||133.4639|133.4639|133.9959|134.8705|134.8705|134.8999|134.9039|134.9252|134.9252|134.9252|134.9705|134.9812|134.9812|134.9812|134.9972|135.0119|135.0119|135.0225|135.0279|135.0292|135.0319|135.0332|135.0412|135.0412|135.0412|135.0425|135.0425|135.0559|135.0579|135.0579|136.2512|136.4665|136.5392|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|136.5725|135.1879|134.3932|134.3932|134.3932|239.9011|239.9331|240.0994|240.1998|240.5998|241.1331|242.3147|242.6664|243.3331|243.3331|244.4594|244.6664|245.3769|245.9998|247.3333|256.9997|258.3331|258.6664|258.9997|276.3331|277.3331|278.6664|298.333|299.9997|298.333|302.333|303.6664|304.6664|312.6664|312.6664|318.9997|309.333|308.7944|308.6664|309.333|308.9997|417.3329|418.3329|418.9996|419.8195|420.0755|420.3396|420.9547|421.5378|421.6314|421.6662|427.0502|429.0389|431.3329|434.3329|436.3329|437.3329|439.3329|441.3329|442.9996|443.6662|443.9996|443.9996|445.3329|445.9996|446|704|704|706|706|706|706|707|707|707|707|708|688|688|688|688.8966|688.9335|688.9414|700|699.8835|699.9504|699.9756|700|701.0073|712|713|727|728|728|728.6011|733|735|735|736|769|769.2165|769|769|769|
2022-02-13 16:53:37|usa_0086|TMO|shares_outstanding|0|||||45.699|45.699|45.733|45.834|45.834|46.049|46.486|48.801|52.898|57.754|58.057|58.738|58.738|59.129|59.615|57.909|57.909|57.909|58.091|58.718|58.169|58.778|60.709|61.063|65.651|70.604|68.879|70.604|71.609|83.342|86.478|87.055|86.915|90.208|90.531|91.036|91.225|91.319|106.78|107.711|107.969|108.598|114.276|114.606|123.0259|124.6203|129.6718|131.7769|135.99|141.346|149.057|149.981|150.138|150.219|151.328|159.11|159.193||158.831|158.493|157.885|158.152|158.237|156.477|156.904|154.8214|179.6312|182.1686|182.6018|181.6288|177.6669|176.3577|173.303|168.5622|164.1348|162.8539|162.054|162.2139|162.8602|165.0632|165.4567|164.7093|159.7642|160.5494|161.1118|161.3482|162.1735|162.4823|163.5221|157.5569|157.7602|416.6051|421.9301|426.58|420.0646|415.238|418.2089|419.0136|420.2144|418.1649|418.3128|408.1525|408.3146|409.3106|410.3647|407.4306|397.4776|391.3699|383.1798|381.873|378.28|371.383|367.3034|365.552|360.2149|357.4438|358.9212|360.5159|361.3673|361.9614|398.9383|399.355|400.0255|400.4699|398.0569|398.4877|399.0977|399.6301|393.4726|394.2629|395.0252|393.4479|391.2152|390.1195|400.9954|401.3146|402.3233|402.7963|402.5764|402.1217|399.9811|400.4757|400.9912|398.7404|394.9511|395.5894|396.3352|396.6705|393.0171|393.4189|394.0481||
2022-02-13 16:53:40|usa_0089|TGT|shares_outstanding|1||||1162.68|1160.888|1163.592|1163.904|1165.068|1164.384|1165.572|1165.692|1167.52|1166.38|1168.816|1168.804|1169.596|1169.248|1121.8|1170.02|1030.332|1103.496|1023.424|1016.396|932.72|1016.396|933.812|932.132|851.34|851.928|852.768|853.488|853.596|854.5|854.968|855.448|855.676|855.964|856.228|857.02|857.464|858.296|858.488|858.92|862.464|859.628|864.864|860.06|861.14|862.464|863.052|868.468|860.2789|865.2019|866.924|867.684|868.82|870.636|872.252|874.228|875.668|878.138|879.8|881.65|883.62|884.192|881.302|876.352|911.682|909.9956|903.2|895.7172|899.0693|900.0735|901.6728|902.7883|902.7883|907.2398|908.4|908.7716|909.8|910.7562|910.9379|911.4619|911.8081|913.4|903.3346|895.4259|885.553|883.3706|884.6644|879.1838|874.0748|868.3|857.8|858.9|859.7712|851.4885|847.8|845|818.7377|788.6|755|752.7801|752.6727|752.2796|751.8592|752.2|744.6|739.9481|722.6|707.9|704|689|675.2|671.4|669.3|661|653.9|654.5|645.2944|641.5345|631.1249|632.0877|632.9307|633.4954|633.7165|636.9644|640.214|639.1217|628.4302|618.6042|602.2265|593.5836|574.8012|563.6768|556.1562|551.6575|546.1833|543.9133|541.6817|535.9261|526.351|521.8336|517.7616|515.511|510.9285|506.7371|504.199|499.8286|500.6178|500.7547|500.8771|497.571|489.6512|480.9055||
2022-02-13 16:53:44|usa_0090|EOG|shares_outstanding|0|||||||||||||||||||||||||595.2|595.2|595.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|607.2|640|640|640|640|639.36|639.2|639.452|638.964|603.308|639.94|639.8|639.54|639.4|639.908|639.64|639.4|639.028|632.872|629.708|628.508|620.256|619.2||614.852|614.896|614.948|615.58|476.644|476.42|468.844|466.448|466.8574|467.6172|464.9543|464.5651|462.3904|461.8065|463.924|464.6402|462.083|458.881|458.3159|459.5051|460.2635|463.6416|465.1101|470.7418|473.4647|475.7098|478.1905|479.8157|483.0876|484.1483|485.1915|485.1962|486.9023|487.4701|489.1921|489.6278|491.9827|493.0494|496.1687|497.5852|499.1613|499.3802|500.5575|500.9045|504.5855|505.0173|506.0035|506.7899|507.6801|508.1547|536.8387|537.1113|537.6863|538.0389|539.1615|539.6139|541.6997|543.2645|544.1166|544.6691|545.8389|546.1716|546.4954|547.4368|547.8998|548.2949|548.8241|549.1455|549.669|549.8586|550.1925|550.629|551.2286|576.7001|577.2581|577.3951|578.1412|578.4768|578.8126|579.187|579.8309|580.0231|580.3148|580.6259|581.7766|581.9142|582.0372|582.2446|583.3457|583.5706|583.6113|583.8592|584.9906||
2022-02-13 16:53:47|usa_0091|DHR|shares_outstanding|0|||||326.144|326.144|326.144|326.144|326.144|326.144|326.272|326.272|326.272|326.272|326.272|326.272|326.272|326.272|356.112|364.928|364.912|364.928|365.072|393.888|393.856|393.856|393.856|371.072|372.32|466.144|454.96|450.624|450.92|451.28|452.016|452.08|453.136|453.504|453.984|454.368|454.736|454.912|455.184|455.184|465.136|465.632|467.696|466.36|467.5063|||468.024|465.128|467.264||471.112|471.376|467.4|467.616|467.824|484.88|468.684|539.92|540.428|541.632|568.688|569.384|569.76|566.7379|567.0321|567.4401|568.052|570.1222|573.0399|571.6889|573.256|603.8897|604.863|609.6367|610.128|610.8|612.632|614.225|614.724|615.9399|616.5384|617.2344|617.84|618.4|617.2|616.2|611.142|612.8|614.6|615.6|617.142|618.4|616.3538|620.7942|636.6|636.863||639.219|637.4022|637.4896|639.4765|642.4697|645.47|647.897|652.6229|653.9543|656.36|663.3136|685.5547|759.564|687.73|766.822|769.608|771.838|687.5|780|782.7|784.6|698.1|699.8|700.8|703.2|704.3|707.1151|683.4881|685.2853|686.8|688.0892|690.5384|691.6|692.2|694.1|694.7|695.5|696.6|698.5|699.7|700.8|701.4903|715.8|717.3|718.2|695.5|696.8952|709.4088|710.3775|711|713.127|713.8996|714.5769|714.5769|
2022-02-13 16:53:50|usa_0092|MCK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||87.858|87.858|87.858|88.75|89.18|88.644|89.3|89.696|91|||91.794|92.8|91.596|92.574||95.2|99.5|99.731|281.123|281.277|281.561|281.7456|283.353|284.1013|283.9491|284.8609|286.3|285.5253|285.9783|286.8|285.6|289.9|290.3|291.4|291.2|290.3|291.4|291.2|290.3|293.5903|293.9157|295.1987|299.93|308.3495|307.6712|306.127|304|299.3323|295.969|295.397|297.2047|295.7756|289.3873|288.7648|277.2792|275.9115|273.4775|273.8322|271.4185|266.14|267.9827|269.3925|271|261.4508|253.063|254.26|252|246.3043|245.5607|246.1047|235|236.0088|236.0397|232.8894|227|228.6245|229.711|230.1268|231|231.5992|231.8818|232|232|232.4032|230.1091|228.587|225|225.702|226.087|212.0525|211|210.2605|208.4745|206.3393|202|199.771|195.3762|191.8253|190|184.9041|180.1879|176.9304|162|162.1898|160.5644|159.1674|158|154.6746|152.6822|149.7984|
2022-02-13 16:53:53|usa_0093|FDX|shares_outstanding|2||||145.856|185.544|185.072|186.4|186.992|188.124|187.544|193.232|201.768|203.232|202.64|204.144|207.24|206.52|205.768|208.468|208.468|209.384|209.384|205.908|205.908|207.408|211.448|211.448|211.448|212.584|212.732|213.004|214.528|214.528|214.58|214.612|215.54|214.184|216.38|216.716|218.736|218.972|220.208|221.34|223.172|223.624|223.7|223.82|224.172|222.48|225.184|226.736|227.056|227.54|227.792|228.012|228.398|229.814|230.088|231.184|294.008|294.822|294.922|295.312|297.212|297.987|298.359|298.574|287.0723|284.8866|285.038|285.038|298.5734|298.5734|298.5734|298.5734|298.5734|298.1913|298.1913|298.1913|298.1913|298.5937|298.2934|298.3841|298.7197|299.9952|300.5711|301.3175|302.0742|301.9819|303.0389|303.8818|305.1158|306.4104|307|307.1178|307.8011|308.769|309.2653|309|310|311|311|311|311.3583|312|313|313|313|314|315|315|315.6579|317|317|314.4841|315.3679|316.5998|314.0901|314.4615|316.8689|316.5845|316.6423|312.2282|295.5164|285.4231|283.2464|283.3126|283.7566|282.4302|282.3794|275.6152|268.4238|265.5243|265.5243|266.5093|267.375|268.2574|268.1477|267.8896|267.2152|265.9248|263.5159|261.0436|260.5746|260.8084|260.9103|261.1191|261.2498|261.9545|262.592|265.0706|265.3421|267.3482|265.6501|264.9693||
2022-02-13 16:53:56|usa_0094|CAT|shares_outstanding|0|||||761.232|763.968|767.576|774.368|774.368|779.728|782.272|787.032|787.72|787.72|788.368|790.656|790.656|790.656|811.32|811.384|811.232|811.384|811.304|811.312|811.312|811.304|811.304|811.352|811.352|811.328|807.24|807.248|807.28|807.28|807.288|807.296|807.344|807.296|807.6|807.616|807.704|810.888|811.952|814.896|814.632|814.632|812.192|801.7683|799.652|795.832|790.076|776.0605|775.456|771.344|765.86|761.4044|755.588|752.848|744.572|736.02|733.214|729.508|717.376|714.3967|711.644|711.106|709.136|707.5558|697.1787|691.429|687.5063|686.7936|686.5153|686.748|686.5139|686.7529|687.7826|688.3064|688.3633|688.5101|688.9056|690.0965|694.4807|687.5241|683.8043|685.4643|682.4719|685.8739|683.3891|676.7775|680.2085|670.8672|669.63|655.7485|650.5345|645.8082|640.3959|639.1552|635.9602|623.9861|614.7694|608.7162|603.2338|601.5266|601.7097|621.2935|622.7276|624.7227|627.7454|630.4724|634.7028|638.8227|644.452|646.0663|646.6204|647.5333|652.3379|653.2687|653.9337|655.0485|657.4849|647.6151|636.356|637.8223|624.2339|627.8466|605.3989|606.1666|603.6437|602.6325|582.2338|582.3219|583.8687|584.2312|585.0726|586.486|589.0903|590.9728|594.9336|597.6258|597.9049|594.3254|590.1067|575.5427|571.7023|562.5892|552.6584|550.0826|541.9515|541.5066|543.2583|545.3038|547.7635|547.4715|540.9416||
2022-02-13 16:53:59|usa_0095|PNC|shares_outstanding|0|||||86.184|86.184|86.964|87.232|93.504|94.16|94.46|95.104|95.104|95.104|97.526|161.722|167.556|167.556|167.556|167.556|167.556|167.556|171.198|172.606|172.606|185.2|186.859|187.485|188.932|189.278|189.826|191.098|192|192.802|193.236|214.824|216.332|217.49|222.881|232.573|233.413|233.916|234.227|234.705|234.953|235.66|234.565|233.248|229.122|228.062|228.599|338.048|342.872|340.634|335.485|324.118|314.026|306.976|305.026|300.43|300.81|301.538|300.885|303.7|299.1|296|294|293|292.548|289|289|289.6062|289|289|284|283|284|284|284|285|282|280|277|277|282|282|283|283|283|291|291|293|296|295|294|293|344.9191|339.7977|340.5168|341|341|346|348|444.3123|445.2787|461|461|462|526|525|526|526|526|526|526|527|528|529|529|528|529|531|532|533|534|532|528|523|520|516|510|504|499|493|488|485|485|480|476|473|470|465|462|457|452|447|439|433|424|425|424|423.701|425|425|423|420|
2022-02-13 16:54:03|usa_0096|MET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782.3912|774.941|767.0001|760.6819|752.8523|743.8387|725.8547|715.5065|707.8265|701.8784|700.2784|700.2784|700.2784|760.1438|760.1625|757.1861|755.417|750.056|744.5232|732.488|733.1313|733.8896|757.0568|757.5371|758.1579|759.1835|759.9828|751.9848|741.6066|742.8711|740.5961|729.2234|709.4345|709.7493|707.3123|818.0813|818.51|818.5863|818.7531|818.8338|819.393|820.3971|906.9096|985.8378|1056.0825|1057.3911|1057.5605|1057.957|1060.864|1062.1866|1062.6468|1091.6867|1094.2189|1096.6015|1120.8454|1122.0301|1124.8002|1126.5713|1119.0872|1131.9279|1114.3479|1116.7547|1114.7644|1098.0285|1098.5265|1098.7943|1098.9859|1095.519|1081.3211|1063.466|1054.2866|1043.5884|1024.1172|1000.154|986.6441|958.6135|950.1815|935.9218|919.6018|915.3381|907.5689|907.6207|905.5718|892.9106|878.3122|861.0575|844.5318|825.5|
2022-02-13 16:54:05|usa_0097|TJX|shares_outstanding|1|||||||||||||2217.344|2217.344|2217.344|1408|2217.344|2217.344|2217.344|1697.984|1700.352|1697.984|1696.48|1799.04|1696.48|2229.184|2236.224|2233.088|2232.64|2232.608|2234.56|2231.136|2232|2232.992|2233.472|2233.696|2237.376|2237.632|2239.008|2343.104|2345.568|2347.744|2349.184|2349.792|2350.56|2350.72|2317.088|2316.832|2318.784|2317.024||2319.552|2321.76|2372.224|2487.168|2546.432|2551.072|2579.488|2588.032|2558.416|2539.664|2518.184|2513.456|2577.128|2551.872|2527.912|2480.648|2399.8349|2343.0027|2255.7889|2238.1836|2243.0294|2215.6525|2243.0294|2181.9084|2172.3012|2155.2688|2118.6845|2100.3449|2082.0602|2050.2292|2027.8105|2011.088|1996.7266|1979.7244|1955.0024|1927.4902|1922.7966|1881.7258|1863.6904|1842.758|1843.8682|1828.1098|1797.996|1820.3958|1814.5993|1819.4816|1778.489|1748.0705|1711.7981|1698.8042|1677.6443|1665.3601|1651.2864|1654.1345|1695.4157|1678.8345|1637.5445|1633.5798|1602.6449|1583.2082|1558.6294|1544.4288|1523.9216|1508.5605|1493.4041|1481.9042|1472.201|1458.5054|1447.804|1441.412|1430.4712|1422.3977|1410.0337|1403.5731|1385.8833|1377.8007|1369.4664|1364.5203|1348.7417|1339.0583|1326.9914|1322.167|1313.2898|1303.8015|1292.6381|1286.5525|1272.5485|1264.605|1256.018|1253.8559|1241.5334|1233.1452|1217.1825|1214.7491|1208.9327|1203.1837|1197.6982|1197.83|1199.0611|1200.6312|1204.6981|1205.9954|1202.9805|1194.2606||
2022-02-13 16:54:09|usa_0098|BLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.864|63.864|63.8658|63.8892|63.9972|64.235|64.2721|64.2797|64.4659|64.7178|64.7428|64.8108|64.9162|65.0565|65.0565|64.0045|64.0969|63.631|63.6217|63.7066|63.6657|64.5944|64.2678|63.593|64.0008|64.1294|64.1408|116.4349|116.4089|116.0882|115.8402|116.8241|117.2826|117.6243|117.9827|118.1448|118.1718|131.5026|134.0578|133.3033|188.8063|190.8478|191.0129|190.2466|191.1916|192.2434|179.0862|178.8614|178.3091|179.4065|172.901|172.0374|171.2157|171.1025|170.2851|169.4129|168.7248|169.1381|168.3633|167.6103|166.9219|167.0846|166.3793|166.0571|165.5961|165.1741|164.4633|163.8581|164.7081|162.8686|162.2072|161.5978|161.0468|161.275|160.7796|159.8044|158.5201|155.3235|155.3669|155.1731|155.199|155.0858|152.4602|152.4964|152.5329|152.6359|152.2988|151.9882|151.6845|
2022-02-13 16:54:12|usa_0099|BK|shares_outstanding|0|||||189.344|189.344|189.344|189.344|232.056|239.256|233.712|231.4|239.952|238.496|259.952|239.952|262.352|262.352|264.808|264.736|264.888|506.464|506.464|506.464|516.48|516.48|543.168|543.168|544.964|553.564|553.464|554.824|558.24|558.404|558.536|559.4|560.992|638.104|638.912|646.92|662.56|664.408|747.736|748.912|751.216|751.336|751.112|750.588|763.124|767.084|789.436|792.544|787.544|760.316|771.212|772.936|769.456|756.744|751.724|749.784|745.232|750.794|757.816|773.119|768.6883|761.8292|737.686|737.0403|738.535|739.6435|740.6496|741.0684|736.6941|737.7431|737.7256|730.3236|728.8474|727.8885|726.0539|726.4564|730.7776|772.9058|772.5855|775.3187|774.4681|778.0269|778|778.121|776.887|771.1012|770.2165|771.3323|771.7642|762.9832|764.1964|755.861|758.324|1137.8507|1138.6816|1145.983|1143.8177|1146.0703|1147.5666|1148.9879|1153.4496|1202.8277|1204.244|1207.8347|1212.9406|1214.0417|1240.4544|1241.5302|1241.7239|1232.6914|1212.6321|1209.6746|1192.7165|1181.298|1168.607|1163.4903|1160.6467|1150.4767|1148.5216|1142.2498|1140.3729|1131.5962|1125.7097|1118.2276|1121.5117|1106.5177|1092.9526|1085.343|1077.0826|1067.6744|1057.3366|1047.4883|1039.877|1033.1562|1024.0224|1013.4424|1010.6762|999.9446|988.7775|960.4257|957.5173|942.662|922.1989|900.683|885.4428|885.8617|886.1358|886.7635|875.4808|863.1737|825.8211|804.145|
2022-02-13 16:54:16|usa_0100|COF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||198.399|198.399|198.399|198.399|198.508|198.601|198.649|198.724|198.844|198.946|198.946|198.946|199.324|199.655|196.982|196.303|196.595|196.811|196.91|197.177|197.462|197.375|197.113|199.67|195.598|196.021|196.7262|197.3689|207.3718|210.5822|210.7444|216.7783|219.5169|221.3348|221.77|226.195|226.318|227.1241|229.1618|235.0423|239.7581|241.5112|242.7167|246.8333|252.1131|263.4525|266.6115|300.7613|303.044|303.8788|304.4262|409.9254|412.2782|417.6855|418.5122|372.8543|375.1937|375.6847|391.6835|391.8272|395.856|454.9413|455.0827|455.1702|456.4204|456.7466|456.8851|457.0134|458.7442|459.3046|459.5733|459.9472|580.2263|580.6772|581.2995|582.2071|583.9822|584.8623|581.9436|572.6754|572.9191|561.85|558.5269|553.3913|548.0032|542.4609|534.906|527.2599|514.4792|505.925|489.2201|480.2185|482.7655|483.6926|484.4195|485.5253|485.8792|478.425|473.6565|467.7173|469.5965|470.333|465.721|456.5624|455.3101|456.3355|457.3971|458.9722|456.8008|446.1138|430.4|413.9|
2022-02-13 16:54:19|usa_0101|NEE|shares_outstanding|0|||||927.12|927.12|927.12|946.176|946.176|946.176|958.136|968.4|1001.376|1004.664|1022.544|1040.248|1040.248|1040.248|1040.248|1040.248|1040.248|1040.248|1040.248|1048.976|1040.248|1048.976|1051.96|1057.752|1080.536|1085.824|1092.448|1288.52|1293.336|1297.504|1316.104|1366.048|1387.144|1398.928|1429.6|1462.304|1482.96|1483.84|1516.32|1520.528|1434.616|1434.616|1417.624|1491.544|1484.032|||1476.104||1466.824|1463.984|1459.552|1459.552|1456.744|1455.24|1454.096|1451.856|1449.736|1447.072|1445.696|1441.32|1433.928|1433.128|1433.128|1425.3307|1422.0177|1415.0863|1406.1297|1406.8606|1406.9809|1406.9512|1406.8324|1408.064|1457.04|1460.104|1462.0392|1466.3054|1469.0614|1469.0614|1474.113|1478.4987|1482.0672|1484.709|1489.407|1567.8277|1576.0712|1579.4252|1579.4177|1617.0288|1617.6774|1618.9867|1621.6178|1625.6636|1627.3275|1628.3108|1629.3799|1632.4795|1633.96|1634.9066|1635.7873|1643.1718|1645.8451|1653.3891|1656|1658.6902|1663.3676|1673.6814|1684|1687.8409|1689.3605|1690.1448|1664|1668.3025|1691.0314|1692.8243|1696|1698.5523|1698.6493|1722.7262|1740|1744.4744|1745.4283|1745.9292|1772|1776.4951|1808.4081|1842.1436|1844|1845.7838|1847.8917|1869.0719|1872|1872.6507|1876.9374|1881.5903|1884|1885.7459|1886.4187|1911.781|1912|1915.7413|1916.4102|1955.1036|1956|1957.8002|1958.591|1959.0741|1960|1961.4451|1961.757|1962.1371||
2022-02-13 16:54:22|usa_0102|APC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:22|usa_0104|PSX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.2723|626.9227|625.8065|623.5457|619.2324|611.0305|599.5364|590.1796|565.8458|558.8885|553.5134|546.3818|541.6321|537.6596|533.4403|529.4104|525.5815|522.8493|520.8502|518.7666|516.0982|511.5108|506.7405|502.2703|465.8369|464.2624|461.1253|456.1654|453.5512|448.5417|444.3576|441.0258|436.6747|436.6967|436.8002|436.8714|437.8671|437.9894|438.1003|438.202|
2022-02-13 16:54:24|usa_0106|ANTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.176|206.5914|206.6904|205.7842|282.4876|278.6643|276.37|277.0817|276.3934|275.2821|276.8225|278.9038|277.4989|605.2534|612.4892|613.2998|616.0605|660.4242|642.4612|619.7962|620.6111|615.5009|613.6546|600.219|571.3292|541.9398|527.9514|512.0605|508.9806|498.388|484.6392|477.2683|465.0239|449.7897|431.3608|403.2516|394.8078|377.7369|368.6685|362.2237|349.2164|339.3727|331.8074|325.1598|314.0125|304.7151|300.6933|299.3464|296.1881|293.2738|281.9123|274.4709|270.5125|268.1099|264.9056|261.5756|261.0293|261.2382|262.8409|263.1538|263.3962|263.7474|265.0749|263.096|257.4048|256.0849|255.5447|260.1329|258.9318|257.3956|257.3544|255.8765|253.7802|252.9222|252.02|252.1224|249.4444|245.4014|244.9386|243.9222|242.8477||
2022-02-13 16:54:26|usa_0107|ADP|shares_outstanding|0|||||563.104|563.44|563.104|564.464|571.728|574.592|287.024|574.592|585.2|587.824|585.2|589.984|615.784|620.136|613.32|616.608|616.608|618.048|605.776|594|589.696|582.016|582.176|595.228|590.396|590.608|551.556|549.944|556.192|552.908|552.508|558.9|560.028|560.604|562.436|563.128|568.092|564.476|561.524|567.428|562.668|562.796|564.188|572.284|576.628|576.336|576.008|580.892|579.5|575.242|580.714|584.12|585.664|585.698|584.984|597.856|602.05|604.212|604.204|609.043|618.746|623.627|625.108|630.265|627.2084|628.746|631.1568|635.3551|624.238|623.936|616.6002|620.272|620.1413|626.317|598.8723|599.595|598.0293|594.839|594.4382|589.9106|590.468|587.115|582.5376|583.097|583.451|580.2|576.1|577|576.6|561.4|550.8|548|553.2382|531.0601|526.1894|521.4|518.2|510.3|509|504.8887|501.6422|501.7|503.4|502.9|502.9|492|492.5|494.2|498.2|490.8|488.2|489.1|489.3|484.2|484.2|484.7|485.1|482.6|481.8|481.4|481|480.2|481.8|477.1|471.1|466.4|463.4|458.7|456.1|455.7|453.1|448.9|447.9|445|444|442.7|441.7|438.8|438.2|436.2|435.5|434.2|433.4|431.8|429.8|429.9|429.3|428.1|426|423.7|422|420.4|
2022-02-13 16:54:29|usa_0108|CRM|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.0275|411.6|412.4|419.9633|424|430.4|433.2|442.0543|446|449.2|454|458.1502|462|467.2|472.4|477.2|480.4|484|488|491.6|494|496|499.6|508.8|514.8|519.6|525.6|531.6|535.6|542|544|548|552|556|568|585.6|590|596|603|610.1|614|619|631|650.6|656|660|664|670.9|677.5|685|696.7|707.5|712.2|718.7|722.3|729.853|733.9|756.7|765|770|775|780|886|893|899|908|914|919|925|978|984||
2022-02-13 16:54:32|usa_0109|GD|shares_outstanding|0|||||386.808|386.808|369.288|345.648|354.872|345.648|338.52|339.632|339.632|339.632|341.944|343.416|343.416|343.416|341.136|335.4|335.4|335.4|336.76|333.512|333.512|333.512|334.6|332.632|333.984|333.416|333.432|333.376|333.44|335.008|335.296|335.312|338.736|392.424|273.144|247.368|248.488|248.552|248.912|250.4|253.656|252.3|252.296|252|251.828|251.852||252.98|252.748|253.464|252.196|252.408|251.652|251.248|251.448|251.572|252.552|253.07|252.628|253.388|254.924|255.212|255.226|402.564|401.3175|396.8881|398.4877|401.0033|401.8978|402.7521|403.5707|401.4911|403.3997|403.9879|401.867|435.0742|394.7331|394.4395|395.4738|395.9324|398.1067|399.8407|399.84|402.0663|400.7509|402.0394|402.0394|400.3631|403.6808|403.4071|404.6443|405.7281|404.8292|405.7078|402.3676|403.9796|398.491|397.2608|389.8482|386.0683|385.0183|385.0906|385.8013|385.7|384.4916|380.3744|377.7439|372.0523|373.3583|361.7648|356.1128|356.4379|359.5846|352.7783|353.0698|356.4379|353.1867|349.8678|352.1982|353.4028|342.8607|334.316|331.3897|332.1641|330.1836|322.7272|316.1282|312.9873|306.6601|305.2789|304.5196|302.4185|301.6854|299.4618|298.5829|296.8956|297.0334|296.2814|296.1498|288.6981|288.872|288.8441|289.3061|289.6103|286.8645|286.9324|286.9722|286.4778|283.5532|279.5414|279.2228|277.6209|
2022-02-13 16:54:35|usa_0110|D|shares_outstanding|0|||||250.822|250.822|253.734|261.242|261.242|263.112|266.02|272.428|272.428|275.428|277.758|281.788|281.788|283.076|284.234|287.842|287.842|290.638|293.538|294.182|295.61|297.188|300.464|301.65|302.896|304.4|307.864|309.422|310.912|312.56|315.594|317.702|319.806|321.758|326.08|327.686|329.342|331.056|334.732|336.246|338.52|337.8|339.4|344.81|345.564|345.8|351.23|352.828|354.088|355.788|360.346|362.442|368.492|371.208|373.86|375.598|391.242|393.016|390.732|389|383.922|383.96|383.96||475.4702|475.6241|478.2672|491.6|493.9735|496.1272|497.8194|529.4|553.166|556|558|616|620|646|648|650|652|660.4553|662.8792|680|680.9975|681.5837|694.5514|694|695.084|705.6967|707.4369|698|700.6349|697.8102|575.4481|577|577.9963|579.9379|581.3413|583.4834|589.9597|595.2524|597.2408|599|596.0536|589.1307|580.5077|581|575.7975|569.2085|569.611|570|571.4985|573.3523|574.61|576|577.6765|579.0201|580.4356|581|581.6082|582.6679|583.9106|585|589.3306|594.3219|595.3336|596|597|617|627|628|629|630|644|645|653|654|655|681|802|803|823|838|839|840|816|806|806|807|810||
2022-02-13 16:54:39|usa_0111|DTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:39|usa_0112|KMB|shares_outstanding|0|||||365.152|365.44|365.44|365.656|365.656|365.968|366.176|366.48|366.328|367.168|367.168|367.464|367.64|367.64|344.484|320.696|320.696|320.696|321.732|321.732|322.096|321.89|321.23|322.696|321.096|318.71|320.556|319.668|320.556|320.556|320.556|320.154|320.556|320.906|320.984|321.518|321.6|321.704|321.704|321.902|322.13|322.204|320.292|320.384|330.012|330.3746|330.5764||562.398|563.662|565.046|559.49|559.654|556.693|547.391|556.3|557.143|547.404|541.884|538.257|532.417|532.778|544.347|540.6|542.5482|538.156|533.9148|533.4|532.2033|529.6832|525.1525||518.878|516.8273|514.3466|510.755|510.8|506.651|504.8|501.6|501.3254|501.3254|494.5109|482.9|478.4169|476.2916|467.1888|461.5|459.7516|458.3|458.306|455.6|456.1329|425.6123|423.1127|420.2573|419.1|415.2161|415.2161|413.8106|414.2059|414.3|414.7|417|414.9|409.7|408|406.9|395.2|392.2|393.3|395.7|391.4|394.6|392.3|389.3|384.7|383.4|382.1|380.8|377.2|374|372.5|365.3|364.3|364.275|363.3|360.9|360.2|359.7|358.4|356.6|355.2|353.4|351.9|351.1|349.6|347.9|346.6|345|343.9|344.2|343.1|341.5|340.836|341|340.4|338.7|337.6|336.9|336.7|336.8|
2022-02-13 16:54:42|usa_0113|AMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9674|58.466|74.005|108.294|155.309|155.7|155.702|155.777|157.552|177.9674|178.113|180.5538|190.8149|191.1242|195.0865|195.2885|195.2886|195.565|195.5652|195.6839|196.2887|204.5657|219.415|219.9049|221.0941|224.1424|228.3215|229.5999|230.6165|231.1024|410.8563|412.6549|420.3287|425.0327|425.4901|417.8508|419.7468|410.8174|404.74|399.5185|396.0256|396.1978|396.6936|397.0977|397.6949|395.81|401.0598|401.597|403.6917|401.7451|399.611|398.6772|397.0661|395.9961|393.4672|393.6421|394.5983|395.0353|395.3544|395.0912|395.5879|395.1299|394.535|394.8643|395.6602|396.0014|396.3975|396.6987|423.0736|423.265|423.4973|423.8853|424.563|425.2613|425.6215|427.195|426.2477|429.175|429.2437|428.82|441.596|441.186|440.775|441.0601|441.9685|442.386|442.835|442.89|443.3319|443.5611|444.1905|444.3304|444.7936|455.032|455.409||
2022-02-13 16:54:45|usa_0114|EMR|shares_outstanding|0|||||823.088|820.048|823.448|823.448|823.352|887.46|887.496|887.496|887.496|887.496|872.324|872.324|872.636|941.876|925.244|925.244|918.496|918.496|901.512|901.512|898.38|890.812|891.368|892.012|892.716|893.136|893.312|893.152|892.884|895.828|896.276|896.692|897.204|897.088|897.232|900.26|900.664|901.044|899.052|897.816|896.848|896.008|894.344|893.224|893.62|898|895.596|895.596|896.3|896.828|894.88|894.052|890.5|886.912|881.602|886.786|885.422|880.916|876.448|874.76|870.498|869.024|866.088|862.139|853.4317|854.3209|854.9537|858.0718|856.9043|855.912|839.2511|841.4071|841.9883|842.1104|839.2511|841.8128|841.9051|842.076|842.3089|843.134|843.6421|840.2043|838.8571|839.1703|833.3967|826.1851|821.3031|822.3692|822.358|815.3931|804.6938|799.0326|795.263|792.0237|788.4341|787.6391|782.3777|788.4341|771.216|755.0373|751.4412|751.5|751.8729|752.4453|753.3057|752.6294|752.6908|754.1135|752.5618|746.86|738.8778|734.7397|733.6054|729.3459|724.1133|722.6411|720.7096|715.8292|706.6603|704.388|701.5711|699.1534|696.6052|688.6771|673.8586|663.3119|654.6085|643.0996|643.2611|643.4026|642.7965|644.6948|644.3805|639.9668|641.692|634.2215|631.5352|628.4117|629.2|615.8|614.8|629.2|611|611.6|597.4753|597.6|598|599.8|599.7|597.8|595.8|594|
2022-02-13 16:54:48|usa_0115|SO|shares_outstanding|0|||||481.624|471.138|481.624|500.104|491.728|510.516|521.678|537.768|540.686|553.266|557.874|569.828|573.892|573.892|573.892|613.598|585.022|618.542|623.832|630|627.574|630.898|631.303|631.307|631.307|631.307|631.307|631.307|631.307|631.307|631.307|631.307|631.308|631.308|632.916|632.916|634.862|638.222|639.83|637|648.347|648.347|650|656.528|665.467|665.771|665.774|667|670.706|673.649|673.651|677|681.119|684.868|689.592|693|696.947|697.798|697.74|695.6|698.626|689.512|674.659|666|648.6237|648.621|650.546|682|684.0046|688.831|694.2238|699|703.4479|708.1058|712.5703|716.9|720.9572|727.6603|731.3538|734.8|737.4632|738.1803|739.6869|741.8|744.3188|746.8116|741.495|741.6|742.0484|742.2862|742.7402|746.4|751.8086|756.4276|759.4788|763.6|767.2123|770.1873|774.5804|777.6|782.4337|796.0516|800.2114|819.5|824.5357|830.7057|838.6712|843.5|849.1227|857.6527|861.9281|865.125|868.6901|874.7969|874.1055|868|870.3905|873.9031|881.7405|887.3|890.8114|895.6966|899.8127|908.3|908.2614|908.4248|908.9389|911.6|918.2584|941.5987|979.9995|990.2|994.5988|999.474|1003.6277|1007.6031|1011.6246|1014.1361|1028.8887|1033.788|1040.2957|1045.2316|1048.734|1053|1055.9557|1056.1307|1056.242|1056.4648|1058.6304|1058.8258|1059.8039||
2022-02-13 16:54:52|usa_0116|KR|shares_outstanding|0.692544196772||||||||685.12|685.12|726.56|773.36|695.472|694.544|694.544|672.512|700.872|672.512|648.784|629.12|634.96|629.12|629.904|647.208|643.832|650.4|652.736|652.736|676.096|678.328|680.192|684.616|695.464|699.256|700.568|701.336|706.4|711.152|722.624|731.616|837.856|848.208|857.128|861.176|873.848|879.024|886.096|887.976|890.872|893.272|988.544|993.616|996.832|1003.192|1008.296|1015.04|1014.704|1015.516|1017.38|1019.884|1022.444|1024.132|1022.936|1027.832|1031.427|1030|1660|1668||1654|1644|1636||1614|1604|1598||1584|1552|1528||1500|1488|1486||1476|1472|1464||1446|1446|1450|1446.941|1440|1432|1414|1419.121|1416|1376|1346|1323.2003|1304|1302|1296|1304.6801|1302.9|1292|1292|1292.4435|1289.7|1268|1264|1241.2708|1212.9437|1186|1144|1120.5345|1121.9436|1054|1028|1041.726|1040.1266|1032|1028|1021.5313|1019.1065|972|972|982.2132|980.403|965|966|962.4802|953.7866|944|934|914.2403|912.6034|893|881|854.0983|854.0983|797|798|798.3271|798.333|802|802|777.8918|786.1876|775|766|751.9937|757.1009|744|738||
2022-02-13 16:54:56|usa_0117|HAL|shares_outstanding|0|||||473.392|453.748|453.748|433.984|433.984|434.568|426.64|434.6|434.64|434.6|423.264|423.64|423.64|423.892|424.084|421.204|424.152|421.904|425.156|425.6|425.572|425.6|426.4|426|426.4|426.4|427.2|427.2|427.6|427.6|428|428|428.176|428.4|428.8|428.8|456.4|456.4|456.4|456.4|456.628|456.4|456.4|456.4|456.8|456.8|457.2|458|459.2|459.2|459.6|501.2|506|506.6|523.8|524.6|525.8|526.4|878.8|880|880|882|882|884|886|890|894|854|858|860|858|868|870|872|872|872|874|876|876|878|880|880|884|884|1010|1014|1026|1028|1032|1029|1005|998|914.0505|890.165|881.153|880.1573|871|876|893.7548|897.1742|897.1132|900|902|902|906|907|909|910|915|918|920|921|923|926|928|929|931|912|847|849|843|850|847|848|849|854|855|856|858|860|864|866|867|870|872|873|875|879|876|871|872|874|876|878|874|877|883|885|889|889|894|896|
2022-02-13 16:54:59|usa_0119|CTSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437.472|432.4324|433.3934|439.6877|439.248|439.632|439.824|443.808|444.432|443.832|446.856|449.1681|450.36|457.56|462.048||465.768|472.992|480.864|490.08|491.7318|498.808|509.12|514.696|517.192|524.596|530.22|536.708|540.3|546.188|552.76|557.384|561.508|563.544|567.124|570.052|575.0248|578.6457|580.7216|576.024|577.642|583.186|582.368|583.519|584.2406|586.338|589.3|594.462|598.76|601.604|606.708|607.882|608.42|607.216|604.168|606.212|608.846|598.504|599.88|603.36|604.97|602.644|604.738|607.728|608.445|607.85|608.911|609.398|610.5|609.5|608|609|606.2|607.3|606.6|608|589|590|590|588|586|580|580|577|569|552|550|548|541|542|539|530|528|525|525|525.2517|
2022-02-13 16:55:03|usa_0120|BAX|shares_outstanding|0|||||282.464|281.184|282.464|282.618|282.464|282.764|282.078|422.516|415.078|422.516|430.606|430.606|430.606|432.68|436.038|480.722|480.704|483.322|489.128|491.044|493.11|495.496|497.24|498.964|500.994|496.502|499.1|558.216|560.03|561.51|563.18|558.4|558.882|557.562|557.664|558.666|554.136|553.97|552.232|553.028|553.954|564.372|565.616|564.62|557.616|553.122|542.402|543.8|543.314|544.724|548.184|544.88|555.678|558.114|559.658|560.078|561.89|570.234|571.59|572.658|576.542|583.768|583.418|580.4|582.4283|591.1131|587.4732|586.3604|591.6187|588.247|590.0987|598.893|600.8742|602.7497|603.7619|599.5043|597.2083|598.1872|609.8217|611.3007|612.4639|614.3716|615.8777|617.9253|620.0002|621.5583|623.365|624.8978|657.0947|652.3886|654.4665|650.4786|651.5172|644.7302|634.0725|634.4251|627.6625|624.6921|620.1711|613.8493|605.0242|603.2165|603.2992|600.9717|597.8927|584.2794|581.5898|580.7334|571.3841|566.6191|563.1384|560.9705|554.3115|547.8417|548.6089|546.2135|542.5483|542.6141|543.0491|543.038|542.4375|541.6676|542.228|542.3781|543.85|545.1996|546.819|547.655|551.223|542.3622|543.9134|539.6049|542.7115|544.5813|544.6249|541.4773|536.5018|535.0097|533.2813|512.9991|510.0477|510.2194|508.0336|506.1546|508.3888|510.1824|510.7892|504.9147|502.6772|499.8552|500.6473||
2022-02-13 16:55:06|usa_0121|ADBE|shares_outstanding|2||||||||||||329.2603|329.2603|324.928|324.928|330.432|337.408|336.864|326.432|326.24|327.648|328.832|330.752|328.832|334.224|333.792|321.664|325.344|330.464|333.984|335.312|340.48|346.336|353.2|354.128|359.648|360.272|361.472|355.592|356.784|359.616|361.504|361.336|365.752|365.96|369.312|489.2|505.1627|513.5106|517.3612|590.4448|594.3968|588.0777|584.2756|579.4319|580.2345|590.8218|585.8229|550.12|531.528|537.232|525.68|487.128|488.072|485.008|485.2|474.156|478.92|480.716|480.686|481.892|478.294|477.728|474.3832|472.038|475.9497|480.0382|480.0382|463.91|463.705|463.705|466.5055|476.9381|477.478|477.478|477.254|488.401|488.996|491.59|494.128|591.528|598.719|579.1791|583.3438|587.226|588.0062|588.4375|573.7879|571.409|531.823|530.194|531.475|526.111|523.7372|524.998|524.665|522.657|525.581|525.2244|513.057|501.897|506.1127|493.8666|490.8959|491.54|496.154|491.7626|494.732|494.132|501.548|503.052|501.806|496.261|498.501|497.247|498.599|497.484|500.048|498.276|498.705|497.809|501.2143|498.2909|497.227|494.254|495.6719|493.4057|492.943|491.262|493.3335|489.6627|489.007|487.663|489.1149|486.273|484.903|482.339|483|480|480|479|479.3256|476.4|475.8|475||
2022-02-13 16:55:09|usa_0122|LYB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.5488|564.5536|566.8809|567.491|569.0727|569.3395|574.4673|574.7958|575.1809|572.0107|575.4181|570.5013|557.0394|548.8241|533.8776|515.4265|504.0061|486.9694|475.3795|468.0817|452.845|440.1501|428.1584|419.3816|409.1656|404.0463|402.7814|397.4574|394.4581|394.5121|393.4824|390.3433|387.1778|375.6967|370.3261|370.3874|333.4079|333.4769|333.7034|333.8298|333.9184|334.0152|334.3131|334.5035|333.6274||
2022-02-13 16:55:10|usa_0123|WMB|shares_outstanding|0|||||205.248|205.248|205.584|204.996|206.452|205.764|205.764|205.86|205.854|206.008|206.032|206.086|206.044|211.094|225.068|227.622|227.61|227.622|227.76|228.018|227.982|228.09|228.846|246.128|246.65|247.034|247.514|248.042|249.686|249.146|249.698|250.398|273.428|271.388|273.638|276.726|280.828|305.512|305.512|309.082|312.564|312.564|302.564|272.516|272.96|305.766|306.204|311.136|313.844|314.98|313.55|314.954|316.884|317.718|318.42|320.187|423|424.5|427.7|428.3|431.9|434|434.7|440.7|441.7|442.7|443.9|447.9|487.5|484.7|515|515.5|516.2|516.513|516.5|516.7|517.6|517.7|518|518.2|519.8238|522.3733|523.1|558|570.5|571.5|572.9|573.4|595|595.5|596.1|597.1|598.8585|600.2329|593.5265|586|584|579|578|579.2134|580.0964|582|583|583|584|584|584|585|587|588|588|591|595|626.4674|627|681|682|683|683|683|685|747|747|747|748|749|749|749|750|750|750|750|826|826|826|826|827|827.7333|1210.525|1210|1211|1211|1212|1212|1213|1213|1213|1213|1214|1214|1214||
2022-02-13 16:55:14|usa_0125|PRU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.3152|584.9785|570.435|562.2279|554.1393|548.9557|542.739|534.8538|528.7882|522.9565|515.5602|529.3447|524.2925|515.3618|507|499.494|494|487|479|473.105|465|461|454|449.3669|439.4462|428.2599|422|426|424|462.4826|463.3027|464.1112|465.6112|466.4619|466.9498|485.7988|487.5514|488.1203|473.897|470.0387|470.0345|466.0277|464.0227|465.0334|467.334|464.9557|463.887|463.0553|462.427|460.404|459.0938|456.8335|453.5222|451.9123|449.4438|447.1014|443.1464|438.739|431.7044|429.5742|429.2963|427.0441|424.7332|422.5522|421.0227|417.7113|414.3912|410.7125|407.3496|402.9814|398.2869|398.8324|393.849|394.6109|395.4319|396.4375|394.2749|386.7709|378.9435||
2022-02-13 16:55:16|usa_0126|DAL|shares_outstanding|0|||||79.522|79.522|79.522|79.522|79.904|79.916|79.912|80.21|80.22|80.232|80.232|81.634|86.81|97.278|97.27|97.288|97.304|98.202|98.37|98.382|98.45|98.532|101.344|102.052|96.11|92.172|84.738|84.75|84.772|98.804|98.824|98.838|99.124|99.398|99.454|99.472|99.846|100.128|100.408|100.416|100.556|100.868||||51.1441||||77.0452||||73.7222||||73.4829||||138.7568||||122.9749|122.9608|123.036|123.0428|123.0716|123.2441|123.2324|123.2326|123.2574|123.354|123.4169|123.363|123.3639|123.4614||124.0157|125.6073|129.4109|141.229|143.6467|158.1457|189.343|197.3339|197.3359|197.3359|197.3359|197.3359|197.3359|240.6702|269.1155|292.2257|292.1699|303.8923|308.5422|698.1369|771.646|777.6446|779.5218|783.9548|787.3889|788.8494|788.9205|834.7236|845.3298|846.0627|847.1445|845.2459|849.6082|850.3114|850.4503|851.402|856.421|857.9506|855.5459|851.4431|848.0141|843.006|836.9414|825.2582|816.2968|795.3983|786.4736|778.784|771.5814|748.9077|736.3846|730.7377|735.5304|724.0302|712.9731|707.198|702.4782|691.3313|685.6187|679.9445|654.9965|650.2006|646.7429|642.7717|637.8362|637.8567|637.7343|638.1825|639.6614|639.9149|640.0138||
2022-02-13 16:55:19|usa_0128|REGN|shares_outstanding|0|||||||||||||||||||||||||||||||||15.364|15.364|15.364|15.363|15.35|15.349|15.366|15.353|15.351|15.352|15.02|18.854|18.854|18.854|18.879|18.862|19.488|19.478|19.52|21.835|22.014|25.579|25.599|25.676|25.6984|30.885|30.914|30.922|30.993|31.008|31.015|31.018|31.301|31.443|31.319|31.423|32.4504|35.0835|36.7542|36.8099|43.4024|43.6374|43.7316|43.9638|43.9905|44.0203|44.0272|44.5033|46.9072|52.1042|52.8962|55.563|55.6363|55.6811|55.5866|55.8604|56.1216|56.1208|56.1322|56.4393|56.9221|56.9666|57.0814|65.4013|65.9591|66.0585|66.1497|78.8525|79.0966|79.2613|79.6477|79.9768|80.0921|80.1677|80.49|81.1056|81.9018|82.1053|82.2244|89.4203|90.7301|91.5427|92.5284|92.8016|95.0589|96.0313|96.4999|97.2927|97.7087|98.7012|99.38|99.6873|100.8485|101.5441|102.1692|102.4308|103.2266|103.6411|104.0505|104.649|104.9935|105.2824|105.4615|106.0082|106.2648|107.1222|107.4027|107.6247|107.8513|107.9555|108.2099|109.0063|109.583|109.7827|109.7217|110.277|112.1912|106.0287|106.624|106.9509|106.644|106.7198|108.5011|108.6748|
2022-02-13 16:55:23|usa_0129|CI|shares_outstanding|0|||||650.8949|650.8949|650.8949|679.0571|650.4985|650.4985|651.3093|653.03|704.8859|704.8859|708.6727|708.6727|708.6727|709.8979|728.8468|731.2733|708.3664|706.1111|708.4474|734.0661|708.8078|708.8078|708.8078|705.2372|696.2643|696.2643|651.039|643.1021|643.2462|645.4204|645.2943|645.3574|646.0691|646.9429|646.952|646.7718|648.9369|649.027|649.2432|649.2432|649.2432|651.4805|651.4354|649.4324|653.4925|654.1411|684.8198|688.3634|688.3634|685.1351|677.985|669.1201|667.2793|667.4595|667.8468|651.4985|646.7027|637.4775|620.0691|617.5676|610.994|597.961|558.4144|509.6006|488.5598|472.7732|460.5065|456.015|449.2626|444.4278|433.8813|424.8585|422.6319|420.3902|418.1568|419.1984|420.5946|420.6992|421.4705|422.1952|424.211|412.5787|402.7569|396.4174|392.6621|385.7032|377.3405|363.9369|359.2764|332.683|307.7037|296.2583|287.7949|282.8621|279.163|279.588|280.8693|279.642|271.7236|271.0379|272.7762|272.7047|351|351|276.7165|273.095|270.9038|271.88|270.7595|270.2599|270.3027|285.533|288.2|288.2199|286.5609|285.829|285.6971|283.5036|276.9402|275.526|268.5715|264.5757|262.6599|259.276|257.5784|257.3054|257.4466|256.544|256.3617|256.4122|256.5748|256.869|256.217|252.8595|247.4272|243.967|243.25|243.34|243.505|380.924|382.33|377.883|373.978|372.531|369.2|368.2|362.3|354.771|344.3|341.8|331.4||
2022-02-13 16:55:26|usa_0130|ALXN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20|29.292|29.308|29.44|29.48|35.384|36.4286|38.18|44.9|44.9|44.9|45.124|45.184|45.168|45.28|59.78|60.1121|60.3832|62.824|72.0652|72.2986|72.3904|72.444|72.4714|72.5134|72.7672|72.82|72.8212|72.8352|72.853|87.436|87.5734|87.8251|88.083|110.443|111.684|112.216|112.76|123.1628|123.72|125.76|126.324|126.668|142.044|145.6688|148.5502|150.3694|151.264|152.724|155.5977|155.8514|163.3906|164.1454|175.892|176.908|178|180.096|180.998|181.81|182.988|184.792|184.219|184.866|185.519|186.99|192.866|194.333|194.691|195.055|195.236|196.033|196.956|198.197|197.901|198.3|199.056|199.654|226.017|225.985|225.647|224.202|223.319|223.912|224|224|224|223|222.3|222.5|222.8|223.1|223.5|224.2|224.2|221.3|221.3|221.1|219.1|||||||
2022-02-13 16:55:27|usa_0131|YUM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608|608|608|612|612|612|616|616|604|592|584|584|588|588|588|584|584|592|596|592|588|586|586|588|584|580|580|584|580|582|572|568|556|546|544|530|530|524|521|512|499|473|475|462.558|459.9317|461.5858|466|468|469|467.2833|467|468|469|466.8537|465|461|460|460|458|452|451|450|447|445|443|442|440|437|434|433|432|431|420|407.1765|399|376|355|350|345|339|332|327|319|313|306|306|304|303|300|301|301|302|300|298|296|294|289|
2022-02-13 16:55:29|usa_0132|TRV|shares_outstanding|0|||||160.36|160.36|160.36|160.36|160.36|160.32|160.32|160.4|181.2|184.496|184.904|184.992|185.124|185.144|185.172|185.208|185.208|185.356|185.368|185.388|185.388|185.456|192.148|197.216|189.564|169.644|169.094|168.936|169.48|169.788|169.882|170.084|170.632|169.44|167.936|168.008|168.456|168.68|169.224|169.224|168.802|167.986|168.19|168.404|168.682|168.962|169.286|167.952|167.468|166.89|166.89|167.032|167.05|167.482|167.164|167.456|168.05|||228.925|227|227|226.8|214.895|212|213|218|218.308|215|211|207|207.988|208.319|226.318|226.4826|227|228|227.8|228.1565|228.3932|437.3|669|669.2|670.3|673.6|674.6|692.2|693.4|691.8|684|679.3|678.3|663.9992|656.5156|644.9504|620.3303|604.7027|590.8002|584.5228|584.8731|585.4295|567.5|547.9|520.3|497|470.8|460.5|434.6|420.3|419.5|412.8|392.8|389.8|386|382|377.4|376.4|373.5|364.1|353.5|347.5|339|331.4|322.2|318.7|311.2|304.2|295.9|292.4|288.3|284.1|279.6|279.4|275.9|273.7|271.4|270.2|267.7|264.8|263.6|261.9|260.3|258.1|255.5|252.8|253.2|253.3|252.4|251.4609|249.5|246|241.2|
2022-02-13 16:55:33|usa_0133|GIS|shares_outstanding|2||||732.832|724.224|724.224|723.2|708.656|711.056|711.056|712.752|713.776|717.344|717.344|717.344|705.48|705.856|705.856|705.856|705.856|669.24|669.24|656.36|657.296|652.856|659.2|660|652|652.8|657.2|658.4|659.6|660.4|662.4|663.2|664.4|662|655.2|654.4|650.8|642|636.8|636.4|635.2|634|630.8|631.2|632.4|631.6||636|637.6|636|626.84|623.6|647.2|639.6|634.4|632.8|633.2|619.2|612.8|612|614|608|608.4|605|594|570.8|565.6|567.6|569.6|570.4|569.2|730|732.2|735.514|736|736|738|740|746|748|752|758|760|728|738|738|710|712|710|712|690|688|692|660.3762|642.2|672|670|675|670.8|655.4|657.9573|656|652.6|658.8|663.2|656.5|640.8|640.5|638.3|644.8|644.3|644.9|647.2|648.5|645.2243|645.9|644.3|640.8|637|626.4|616.2|612.3|605.4|596.7|596|598.7|599.2|593.3|593.6|596.8|594.6|580.2|576.1|576.9|568.2|568.6|570.1|593.1|596.1|596.7|570|601.9|604.1|604.6|605.8|609.8|611.3|611.4|611.8133|607.7|606.2773|603.2||
2022-02-13 16:55:36|usa_0134|AAL|shares_outstanding|0|||||36.154|36.154|36.1742|36.1966|36.1854|43.7403|43.8053|43.8374|43.8374|43.8717|43.8717|43.8867|43.8867|43.9263|43.9352|43.9382|43.9337|43.9382|44.0458|43.9569|43.945|44.057|46.4939|46.4991|46.523|46.5417|46.5447|46.5409|50.9761|50.9911|51.0434|51.0703|56.1255|55.5525|57.0115|56.3317|56.4161|56.4662|56.5887|56.6021|56.6413|56.6667|56.6786|28.3734|||||28.6705||||34.0081||||68.1047|68.1051|68.1051|60.2646|57.3539|56.2211|55.309|55.3694|55.9072|56.0092|56.2825|56.7954|57.4046|57.6713|57.699|57.7001|57.8275|58.1498|58.2634|58.2996|58.4016|59.3271|59.5161|59.6039|59.6039|59.6201|59.2195|60.1917|60.2793|60.2793|61.6528|68.2505|70.7364|79.5614|80.0844|83.0008|89.8598|92.5822|93.047|93.1549|93.172|93.8036|104.1159|104.2086|106.4299|104.5399|124.1722|124.235|124.2677|124.3942|124.4824|124.5433|124.5458|125.1999|125.2073|125.2224|125.2239|125.2239|125.2239|125.2316|125.2239|125.3071|125.3459|261.069|649.9533|720.5016|717.2576|697.4745|693.8007|678.289|640.1075|624.6224|585.6583|537.1415|519.1613|507.2942|495.7498|487.6619|479.9999|475.5079|467.3905|460.5021|460.5595|460.6109|444.2162|445.2624|438.0353|428.2025|422.8865|508.5562|508.6039|621.4795|641.3745|647.4465|647.4775|647.7276|
2022-02-13 16:55:38|usa_0135|RTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:55:38|usa_0136|SCHW|shares_outstanding|0|||||||||||||||||1149.0135|1149.0135|1149.0135|1149.0135|1153.2774|1149.0135|1150.5517|1152.4948|1151.7391|1151.6432|1153.6672|1149.919|1140.1589|1147.2354|1134.3358|1109.967|1158.5727|1161.6462|1163.2804|1166.7946|1165.8921|1157.7481|1148.2609|1144.7976|1161.4573|1162.9145|1166.1079|1168.8576|1156.5907|1155.0165|1150.3628|1151.8201|1158.2304|1174.5517|1176.5246|1174.7173|1180.0773|1181.864|1183.6177|1181.7108|1191.215|1190.1735|1194.2243|1196.7128|1200.5096|1199.6788|1200.7619|1205.6485|1219.0598|1226.0427|1229.4244|1233.3734|1258.8221|1378.336|1383.228|1387.8289|1386.0989|1382.1208|1368.3588|1391.6735|1370.7415|1369.343|1350.459|1344.7955|1349.5264|1351.8361|1355.2503|1357.6388|1364.163|1365.677|1351.1778|1330.6567|1309.2956|1300.8324|1290.4964|1290.714|1289.3013|1275.4671|1261.6871|1265.1868|1249.1724|1254.0875|1156.4424|1160.8166|1146.4543|1151.716|1155.2003|1157.3063|1159.3322|1160.8528|1162.039|1162.1076|1193.1708|1193.7276|1194.7473|1202.3822|1205.7247|1208.9205|1269.5381|1271.1648|1272.9494|1274.0493|1274.9888|1277.5291|1279.8386|1283.9977|1287.7197|1296.8862|1300.8947|1302.2822|1305.5506|1310.7222|1313.1458|1315.0606|1316.3868|1320.3376|1321.4614|1322.8731|1324.0267|1332.7499|1336.8568|1338.2039|1340.0298|1345.3326|1348.2174|1350.9753|1351.7374|1332.4268|1334.4015|1308.5042|1288.9315|1285.7253|1287.3207|1288.4851|1289.4196|1880.6112|1885.2485|1887.7998|1888.9908||
2022-02-13 16:55:42|usa_0137|CSX|shares_outstanding|0|||||4416.984|5256.828|5286.456|5384.376|5358.384|5395.068|5417.208|5486.364|5486.364|5486.364|5510.7|5544.576|5510.7|5544.576|5566.392|5596.056|5611.212|5611.212|5627.988|3840.588|3757.932|3840.588|3522.564|3517.056|3532.788|3539.304|3544.56|3547.44|3573.756|3592.44|3675.6|3685.608|3700.08|3704.904|3709.908|3725.136|3737.592|3742.992|3743.856|3747.24|3768.624|3770.352|3770.784|3769.992|3784.356|3787.74|3788.712|3788.91|3807.216|3812.616|3904.668|3903.93|3917.934|3921.138|3927.51|3929.58|3943.638|3935.538|3929.04|3908.142|3913.0352|3917.9146|3930.0779|3934.5253|3932.1512|3937.5954|3905.9052|3829.284|3841.1263|3835.2971|3836.9216|3849.9957|3822.5196|3822.5196|3834.5472|3864.3582|3864.366|3846.9332|3852.3365|3871.278|3864.2417|3866.6549|3866.9305|3881.1558|3898.099|3905.2713|3910.3041|3949.7647|3988.5508|3991.7773|3916.6349|3931.1356|3934.4106|3951.0966|3783.8293|3670.776|3643.9971|3668.7793|3550.2242|3593.2876|3523.1379|3529.7116|3533.0303|3541.14|3503.0337|3416.827|3367.6616|3333.078|3317.5757|3285.8445|3149.8591|3147|3117.4742|3119.966|3094.1338|3060|3065.8819|3056.5119|3041.0231|3027|3013.0878|2998.7172|2986.1919|2976|2963.9442|2951.2117|2924.8344|2898|2867.6012|2837.9728|2809.9833|2784|2768.0614|2739.939|2681.1692|2670|2626.0606|2576.4317|2533.2611|2454|2427.491|2394.5274|2347.0096|2319|2296.3977|2295.1576|2294.3249|2289|2272.2006|2254.4959|2217.9834||
2022-02-13 16:55:45|usa_0138|JCI|shares_outstanding|0|||||323.4037|323.4037|323.4037|323.4037|323.7938|439.4721|429.3313|428.5971|432.2909|433.7822|433.6675|433.6675|433.6675|433.6675|433.6675|423.3317|423.3317|423.3317|423.3317|423.3317|419.1102|419.1102|421.8404|451.8154|451.8957|452.1136|451.976|452.3316|452.4692|452.779|454.2703|454.9815|457.0578|459.6848|463.4474|462.1168|462.5756|463.3557|462.5756|470.3303|466.2924|466.4759|466.8889|467.5083|468.3343|469.6191|471.4775|19.6621|19.7912|19.8021|19.8361|19.8915|20.0082|20.0208|20.099|20.1155|20.2197|20.2395|20.2424|20.2878|20.3597|20.3917|20.4085|20.3985|20.4682|20.5015|20.5504|20.5537|20.7395|20.8383|20.9113|20.9271|21.1558|21.1934|21.2201|21.2458|21.2876|21.3771|21.5246|22.5083|45.3687|45.4222|45.4391|45.6429|45.849|45.9692|46.0479|46.3589|46.5469|46.6912|46.741|46.9133|47.1055|47.2289|188.8266|567.0504|566.7139|567.0537|564.211|567.4759|567.5212|568.6618|638.4477|641.5077|642.4314|643.0128|643.409|646.8662|647.9189|649.1504|649.5567|649.8261|649.5916|653.1331|651.6038|653.5267|654.1705|653.3719|653.7315|634.1471|634.2708|636.102|635.5494|627.7157|625.3632|624.6363|618.2357|619.0647|619.1935|609.0473|935.7958|938.6852|938.1086|932.3988|927.975|926.1054|926.2044|924.9222|925.007|912.7131|898.0687|795.7066|777.6306|764.0472|743.8624|744.0475|753.9073|720.272|716.7151|712.2242|708.7335|702.7998|
2022-02-13 16:55:48|usa_0139|NOC|shares_outstanding|0|||||91.796|91.796|92.192|92.2|92.574|92.58|92.59|92.598|92.598|92.944|93.138|93.174|93.156|93.174|93.622|93.686|93.642|93.964|93.964|93.792|93.964|93.792|94.002|93.862|65.902|93.944|93.9|93.876|94.172|94.168|94.216|94.18|94.376|94.334|94.364|94.796|94.996|95.796|97.726|97.826|98.27|98.274|98.35|98.484|98.646|98.738|98.828|98.926|99.264|115.39|115.456|115.856|116.02|116.104|133.512|134.558|136.9|137.486|137.632|137.674|137.746|138.822|138.966|139.438|139.6108|139.8172|143.4513|144.1169|144.5809|170.749|171.344|217.1122|224.6336|226.0235|226.3278|365.2048|365.8051|365.8942|366.0716|362.2162|360.5145|360.2659|355.4124|364.4302|359.4837|357.5276|354.6987|347.3573|343.3237|344.4109|345.136|345.9218|345.1103|345.9177|338.3617|337.8346|339.1557|337.4968|327.0718|327.1805|323.4688|319.1562|314.7168|306.8652|300.8142|294.9792|292.2281|290.9568|292.5993|277.9816|265.5408|253.8896|252.2112|248.0394|245.692|239.2098|235.1028|230.8016|223.7757|217.5992|215.0072|209.1276|203.1766|198.9302|195.1119|188.3812|182.8227|181.3031|180.8289|178.957|176.7844|175.0683|174.6759|174.1505|174.0777|174.0856|174.3823|174.2542|173.7274|170.6073|169.8738|169.3058|168.7017|167.8484|167.0993|166.7082|166.7155|166.7172|160.9605|160.3841|158.7615|156.2844|
2022-02-13 16:55:52|usa_0140|STT|shares_outstanding|0|||||265.5679|265.5679|263.0079|261.8239|263.7119|264.6399|266.5599|265.4719|275.4559|277.2799|277.4399|280.6239|277.4399|281.0559|291.4479|298.1039|292.2079|294.0879|285.6879|280.1919|279.4799|287.0159|287.8639|288.2159|288.8719|290.0799|291.1999|292.3919|292.8079|293.9919|295.3839|297.7599|298.0559|299.7399|299.8559|300.2439|301.3119|301.4359|302.1719|303.4959|304.5559|305.7239|305.8719|307.5159|330.1839|330.4999|330.1319|329.5519|324.1879|322.0679|320.5479|324.6159|320.8799|321.1479|321.6159|321.6719|322.1139|322.3219|321.0419|321.3299|322.1079|322.1479|319.8199|319.1799|320.8999|322.2839|322.6699|323.4219|325.3923|326.81|325.3664|323.6699|325.247|324.0444|324.3399|324.9269|332.396|332.8669|333.3969|334.4739|335.4249|335.5779|336.5499|333.6449|331.2769|330.6989|328.0459|333.6249|332.4809|330.6309|331.1249|332.4379|336.3753|389.5156|386.2056|386.284|390.318|431.272|431.546|431.9657|434.7721|494.4342|494.2229|494.9337|501.3186|501.4274|501.5915|501.6444|503.5934|498.8936|493.082|487.4239|489.6911|478.8221|468.8269|458.6621|455.5922|448.3948|441.2983|434.1286|430.4407|424.9703|419.9316|415.1952|411.3106|407.7541|403.7927|399.652|395.5632|389.6501|385.5703|381.9391|376.3594|374.1066|370.8407|367.6499|365.4072|365.8276|379.4895|379.9467|376.7207|372.5726|363.6233|357.3894|351.9439|352.3832|352.7977|353.1563|348.033|343.5031|365.6292|365.9828|
2022-02-13 16:55:56|usa_0141|NSC|shares_outstanding|0|||||567.477|567.477|567.532|567.532|567.523|567.586|567.73|568.09|567.883|568.739|568.739|568.949|568.459|568.526|569.42|564.706|569.703|564.715|552.511|538.324|538.009|543.282|537.252|510.051|515.471|497.928|485.568|467.204|472.742|440.667|440.667|429.237|429.877|424.129|422.42|421.369|419.874|421.369|417.925|415.901|414.892|414.892|414.892|399.799|399.3992|393.0775|393.0775|387.0985|387.0985|378.1195|375.2644|375.2913|376.3633|376.9557|376.6849|377.155|378.396|379.372|379.211|379.404|379.856|380.432|380.575|379.4041|382.6818|383.3159|383.5503|384.0575|384.5497|385.2408|385.4732|385.8317|388.0882|388.3549|388.6465|388.9853|389.7976|390.2068|390.4192|391.1529|392.0689|393.6871|396.0067|400.439|404.2743|404.5351|400.4665|409.8858|414.6925|413.821|396.8919|397.4196|393.2225|393.6017|387.2405|379.2979|375.7553|375.1992|370.2793|366.4608|367.0378|367.6366|367.8939|369.02|370.056|368.6155|363.3721|357.3626|353.2167|347.7736|336.1062|330.3861|325.7632|319.5167|316.0432|314.0342|315.0884|311.9528|308.9103|308.8784|309.6461|309.5152|309.4419|308.2401|304.8495|301.3868|298.5698|297.795|295.7378|293.5498|291.9422|290.4176|289.7827|288.1819|286.1488|284.1572|282.5419|280.0298|272.3469|268.0985|265.967|263.4068|260.7467|257.905|256.1791|255.1092|253.9853|252.0951|250.241|246.9722|243.3445|240.1628|
2022-02-13 16:55:59|usa_0142|ETN|shares_outstanding|0|||||385.544|385.544|387|390.76|390.76|390.76|393.712|393.752|393.752|393.752|393.064|350.56|375.792|375.792|342.56|301.744|299.024|298.28|297.92|296.664|296.816|295.736|300.44|295.2|288.268|285.852|277.608|271.2|271.2|271.648|271.848|272.552|272.552|275.056|276.232|277.336|278.292|278.944|279.2|285.2|305.2|305.2|305.2|311.868|311.2|311.6|310.4|310.408|311.2|310.4|308.4|308.4|308.8|309.2|308.4|298.8|285.6|285.6|285.6|286.8|287.2|288.8|294.4|296|290.8|291.6|280|273.2|275.6|277.6|277.2|278|280.8|282|282|282.4|283.6|300.4|304|306|301.2|303|303.8|306.6|301.4|294.8|296|297|300.4|300|298|292.6|293|291.4|291.6|293|294.2|332.4|329.8|330.4|331.2|331.2|331.6|332.4|335.2|335.6|336.6|339.9|341.2|341.1|334.2|334.4|336.5|337.6|337.9|470.7|473.1|473.9|474.5|475.1|476.7|475.9|474.6|467.9|467.1|467.5|462.8|458.8|458|454.7|451.7|449.4|447.3|444.8|440.6|439.9|437.3|433.3|433.4|423.6|423.1|420|413.4|413.3|400|400.1|398.6|398.1|398.5|398.6|398.6||
2022-02-13 16:56:03|usa_0143|APD|shares_outstanding|0|||||246.504|246.504|246.328|246.504|244.64|241.376|249.456|235.248|236.28|236.28|229.12|236.28|229.12|224.672|221.964|220|219.372|219.412|219.416|219.56|219.696|219.832|220.344|220.912|221.552|221.812|222.8|223.72|224.1|224.52|224.8|226.082|226.44|226.612|226.732|227.984|228.15|228.206|228.304|248.552|246.232|246.428|225.628|222.12|222.552|224.4|223.366||||240.8071|240.054|239.36|239.198|236.3938|235.37|234.224|231.44|229.924|229.305|229.305|229.305|229.3048|229.305|229.3052|229.3052|229.3052|229.306|228.036|227.4809|227.2003|227.2003|227.2034|227.2194|227.2194|227.2194|227.2259|227.2639|227.2659|227.2759|227.2836|227.2919|227.3099|227.3119|229.1873|223.2279|222.107|222.3429|224.175|221.3315|217.2506|216.448|216.6114|216.098|215.3868|214.4481|210.6632|215.3557|209.3346|209.6533|209.8288|210.0817|211.2603|212.1524|212.3528|212.5364|213.8029|214.9198|211.8966|213.133|210.1853|210.6053|211.432|211.7064|212.4759|207.6247|208.3307|209.6458|211.1793|211.6729|212.2755|213.0157|213.5381|214.274|214.7648|214.9825|215.3591|215.6504|216.0812|216.5497|217.3508|217.59|217.7245|217.9574|218.3461|218.9393|219.1937|219.2725|219.5152|219.6312|220.1326|220.3551|220.4153|220.6785|220.8546|220.8944|221.0175|221.2769|221.3143|221.3647|221.3968|221.7174|
2022-02-13 16:56:07|usa_0144|AVGO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.3929|236.055|238.6221|239.3658|239.8882|243.4271|246.1868|245.5046|245.9623|243.7611|244.7263|244.7848|245.4775|246.2856|246.9117|247.4938|249.1002|249.8303|251.7172|252.8992|254.3306|256.5872|259.7297|275.3612|276.4896|278.1107|395.5186|396.4409|398.2815|400.2921|406.0038|407.5532|408.7322|410.4871|436|413.4468|407.2709|396.1039|398.0736|396.6708|397.7923|399.7913|402.1853|404.5013|406.7131|408|410.2606|411.6163|413||
2022-02-13 16:56:09|usa_0145|PPG|shares_outstanding|0|||||||||||||||||||||||||||||431.712|427.68|424.156|424.16|424.504|424.972|424.648|424.68|424.376|424.376|424.436|424.54|424.436|424.8|424.392|427.364|425.032|425.162|425.512|414.278|412.376|405.684|392.088|388.9|378.124|373.046|366.73|366.43|360.542|358.574||356.11||||350.25||||348.2|||337.5059|336.4441||||337.4264|337.551|338.7111|338.8696|338.8844|339.44|||341.8533|343.153|||344.0036|343.323|339.7903||330.5546|331.2633|330.3478||328.1635||||327.6013||||328.4668|329.0068|329.8204|333.9706|331.3353|332.6541|330.2996|326.0385|320.7636|316.3043|315.0368|308.8447|303.7776|304.573|305.3762|306.7007|307.1326|285.2929|285.8156|284.0453|277.2928|276.5203|275.6691|274.4701|271.9646|271.8519|270.7214|269.2692|266.876|266.0634|266.2823|263.9952|257.3302|256.1969|256.4798|254.4759|251.1744|243.474|242.0181|239.8848|235.8614|236.06|236.2929|236.4632|235.6805|235.9234|235.9774|236.2044|236.6863|237.0912|237.3566|237.4009||
2022-02-13 16:56:13|usa_0146|ITW|shares_outstanding|0|||||400.32|400.32|400.832|401.216|401.216|401.904|401.904|403.264|402.896|403.184|403.184|410.032|410.032|410.032|410.032|414.584|410.032|414.24|414.24|422.784|414.24|422.352|428.972|429.328|422.352|432.864|438.292|438.436|439.4|441.848|443.064|445.744|446.832|447.024|447.344|448.624|450.92|451.012|451.308|453.172|453.02|453.128|455.2|455.832|456.616|469.328|470.22|473.4761|489.784|495.14|495.416|496.08|498.424|498.816|498.908|499.196|499.774|499.932|500.128|500.256|500.934|501.206|501.4|601.658|603.0733|603.6709|604.2463|604.8971|607.9114|609.0297|609.3564|610.3395|612.2938|612.7862|612.8682|613.6513|615.1225|615.1225|616.2447|617.273|619.5046|619.5046|604.5224|579.4641|580.796|571.9469|561.0059|561.6271|567.3371|567.8866|566.8782|558.7496|556.7192|552.0347|543.955|530.1267|522.7819|519.3684|511.1627|499.165|499.3185|500.1455|500.9099|502.3362|502.4855|503.511|495.9309|497.7443|500.0494|491.4145|483.1933|483.608|477.3558|468.8177|463.4492|455.0517|450.4325|447.8804|443.8379|430.2356|412.5864|396.513|390.9336|382.9356|367.6913|366.0886|363.4918|363.7101|359.3704|354.9603|351.0047|346.9|345.451|344.1494|342.599|341.5|338.7626|335.353|331.8015|328.1|325.7751|323.4782|321.4061|319.8|315.9321|316.1632|316.5203|316.7|315.8827|314.9678|313.8807||
2022-02-13 16:56:16|usa_0147|VLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.416|224.448|224.544|224.704|224.944|223.26|223.748|224.468|224.86|225.268|224.268|223.7301|247.0928|243.7289|243.3539|244.0647|243.4822|242.9992|416.7892|423.6657|422.8105|425.384|428.5491|457.9804|457.2681|457.5394|481.0657|520.876|510.6869|512.1072|510.9517|510.5101|514.9952|515.2287|617.4223|615.1414|608.1514|606.0898|603.7634|548.9905|553.8232|550.4364|536.66|528.4378|525.0278|523.355|516.3083|516.3987|562.6483|563.0469|564.7027|565.1831|566.2526|566.3287|568.388|570.0033|570.763|558.6464|556.8121|552.9756|551.3952|553.4664|552.0951|548.0325|542.0894|541.6255|535.5695|533.4202|529.9223|523.1436|514.2987|510.317|499.7245|483.0231|473.0394|469.7898|462.3057|453.0845|451.5016|447.1627|442.0032|437.9668|433.8981|430.9278|428.4229|424.6463|417.5965|417.2279|414.6079|410.8096|409.2919|407.7008|407.7533|407.7789|408.4054|408.7605|408.825|408.8215||
2022-02-13 16:56:19|usa_0148|ADM|shares_outstanding|0|||||713.3264|713.3882|714.502|714.502|715.2272|715.6169|719.2054|691.6782|691.6782|729.8418|731.6091|735.9316|735.9316|735.9316|740.8161|698.9635|720.0862|720.0862|725.9111|719.9946|720.9362|723.9529|724.1847|731.2349|730.8839|730.8187|736.7518|735.9625|725.9586|726.0557|728.2038|728.9389|731.8916|725.7864|725.2819|726.0612|726.4112|724.4276|705.5754|691.6297|692.0513|692.3549|691.3286|691.5286|691.5845|679.3797|677.378|673.1472|670.3579|663.1831|661.3258|660.3567|648.3727|645.6724|645.4083|661.5025|660.4732|657.091||||640.0738|670.9853|669.6695|664.1488|663.6452|664.8845|665.423|663.663|662.113|661.3025|654.571|651.538|647.41|648.066|646.178|644.432|644.855|646.664|647.993|647.993|650.748|654.513|655.954|656.488|650.399|653.179|653.811|654.438|655.685|657.2462|652.7292|648.737|643.5851|642.8907|643.5766|643.9227|644|641.4743|641.8895|641.9995|642|642|643|643|639|639|637|638|676|668|662|660|659|659|659|659|659|658|659|655|648|646|637|625|608.9395|601|595|587|583|578|573|569|563|559|557|559|559|560|559|560|558|556.6863|557|555|556|556|556|559|559|559|559.5516|
2022-02-13 16:56:23|usa_0149|SYK|shares_outstanding|0|||||356.416|356.416|356.416|358.144|358.144|358.144|358.672|359.056|359.056|359.056|361.312|361.36|361.36|373.728|373.664|374.544|374.096|374.544|374.544|375.216|374.784|377.584|378.288|378.496|379.152|379.168|380.392|379.712|381.36|380.136|380.4|380.776|381.36|381.392|381.632|386.424|386.784|386.952|387|387.16|387.592|386.68|386.808|386.952|387.344|387.72|388.088|388.432|388.584|386.688|386.968|387.148|384.3|384.036|384.216|384.236|384.832|385.22|385.672|386.16|387.2|387.6|387.6|388.8|389.6|390.2|391|391.8|392.2|392.4|393.22|393.4|394.6|395|395.6|396.2|397|397.6|398.6|399.4|400.1867|401.2518|402.023|402.5|403.1283|403.5072|403.9|405.2|406.1376|406.5|406.9|407.9|409.0789|409.927|410.4841|411|411.8|412.2|403.7346|396.5318|397.1499|397.5|397.7|397.9|396.6989|396.9|397|391.1|388.0044|388.3281|382.673|381|380.933|380.4442|380.2006|380|378.0568|378.1322|378.4189|378|379.0939|378.583|378.3205|378|378.4091|376.5582|375.5222|373|373.9811|374.3021|374.4517|375|373.765|374.0633|374.2376|374.4|373.7109|373.9905|374.1873|374.4|373.8101|374.1036|374.3668|374.5|375.3785|375.6058|375.7907|376.1|376.7479|377.0963|377.24||
2022-02-13 16:56:26|usa_0150|MMC|shares_outstanding|0|||||434.326|434.326|434.35|435.562|436.99|436.99|437.806|440.24|439.748|441.986|443.952|443.046|443.466|447.142|447.772|442.914|449.368|437.326|432.984|428.876|430.698|431.022|431.25|434.338|439.898|440.798|440.378|440.906|442.134|438.218|438.014|430.83|431.604|431.058|435.538|439.43|440|439.712|444.204|443.37|442.146|440.582|442.572|438.98|437.494|435.634|438.416|436.426|438.134|436.57|430.032|433.698|496.768|504.59|508.78|509.596|513.202|511.756||513.82|517.586|527.488|532.972|534.052|537.8268|541.3499|549.1149|552.0546|552.6821|550.3014|544.6344|548.6535|548.703|538.143|536.574|538.1998|535.7618|534.177|532.0414|526.7361|523.54|520.5483|526.1|526.8099|530.2347|533.7391|544.0271|545.5839|548.7677|549.6525|550.5322|551.9139|555.4189|541.0133|520.1503|520.392|511.0708|511.7683|513.75|514|522.5365|522.7203|525.5158|529.6745|540.816|541.5179|543.1179|540.5095|548.1077|541.2342|537.5618|539.1784|545.93|543.7896|543.7756|545.5079|550.2684|549.0456|547.3036|546.7594|549.283|545.6485|542.2955|540.142|538.4124|531.3655|522.3002|521.898|521.5211|519.0482|516.5234|514.4912|515.0241|512.804|511.1569|508.7115|507.9311|505.1345|503.5346|503.8372|507.0177|506.5685|504.9976|503.6285|505.9471|506.3786|507.0151|507.7271|508.7698|506.9653|505.4657|504|
2022-02-13 16:56:30|usa_0151|ALL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||900|900|900|900|899.868|899.2|898.724|898.2|897.4|895.4|895|893.4|891|878.8|884|874|868|860|850|839.636|832|822|818|812||771|787|751|734|735|728|725|724|719|712|711|707|703|702|704|704|703|704|703|695|689|683|672|661|650|646|638|631|627|622|607.4081|584.9953|570.7165|563|550.7708|546|536|536.0418|536.3639|536|536|537|538|538|538|533|524|517|505|501|493|486|483|479|468|465|456|449|434|434|419|418|409|402|390|381|375|371|368|366|365|361|360|355|352.1335|346.6005|344.9508|332|333.0569|329.9039|324.9888|319|315.486|312.7201|304.0597|304|300.1249|296.8919|288|280.5948|
2022-02-13 16:56:33|usa_0152|ECL|shares_outstanding|0|||||216.64|216.96|217.12|217.312|218.032|218.992|218.56|211.68|215.872|218.176|217.824|217.04|217.04|214.856|213.976|213.92|214.232|214.584|215.8|218.84|219.192|219.68|220.2|216.492|188.136|188.352|188.76|188.76|189.088|189.664|250.232|249.792|250.416|250.72|251.328|252.208|252.248|252.168|252.248|252.44|252.412|251.936|252.38|278.636|271.244|257.564|258.444|258.804|257.092|257.304|258.184|259.2|259.236|259.568|258.856|258.254|257.388|257.3|258.93|258.958|259.086|259.044|259.214|258.832|259.406|256.0746|254.158|254.322|255.16|255.554|255.662|255.8002|257.916|258.512|258.89|259.8802|261.318|260.486|257.652|257.417|256.922|257.4409|257.512|257.542|255.313|255.592|255.947|254.1429|253.572|251.544|251.1531|251.3369|246.8558|245.0089|246.0179|247.2001|247.1|247.2665|247.8361|236.1929|236.4863|236.7|237.5|236.6|233.9|233.5|231.9|232.5|231.7|231.9|232.0979|292|291.9|292.5123|292.9083|294.7|296.012|301.3715|301.2993|301.1|300.1993|299.6301|300.1165|299.9|297.7607|295.0922|295.3035|296|293.3052|291.5953|291.552|291.8251|290.0454|289.3813|288.9143|289.3|288.5205|288.9037|288.8731|287.7141|288.2422|287.7518|288.2444|288.4|289.2018|285.3848|285.4452|285.7|285.9374|286.0872|286.5673||
2022-02-13 16:56:37|usa_0154|CAH|shares_outstanding|0|||||34.4723|34.4723|44.3073|44.3073|44.3073|44.3073|44.3073|44.3073|44.2984|44.2984|44.3418|44.3928|44.3928|40.3163|44.4363|44.4363|45.4288|41.9385|46.1484|46.1514|46.1694|69.8441|68.1064|55.8276|69.8516|70.06|70.1529|70.1814|78.6807|79.018|79.0855|79.1439|79.2384|79.8936|79.9055|80.3523|80.4783|96.0645|96.2354|97.2429|101.2189|127.4992|137.0735|140.5239|141.7461|141.569|144.4368|166.3047|166.1305|215.8647|225.4293|226.0039|244.199|244.8714|246.0285|246.7413|248.6428|249.5762|301.247|408.0855|408.678|410.85|420.375|421.9425|412.9755|414.75|418.6782|420.5502|446.0629|448.7|450.889|449.507|451.6788|448.8|443.4|461|446|448.4|432.5|434|429.2|430.9|432|433|429.9|426.2|428|421.9|417.6|410.8|405.8|401.7|384.6485|364.5298|361.5631|358.2|356.7|357.1|359.5|360.3929|360.3921|357.6|362.5|361.3|361.7|356.4|348.9|349.4|350.3|351.1|345.2|345.6|346|343|340|341|342|339|341|343|341|337|334|330|331|328|329|329.3289|326|322|320|316|316|316|315|315|311|309|300|298|298|299|293|292|292|293|294|294|291|291|284|277|
2022-02-13 16:56:41|usa_0155|CBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:56:41|usa_0156|DE|shares_outstanding|1|||||407.22|407.22|407.304|407.22|407.352|407.418|407.538|407.436|407.538|407.634|407.658|407.658|407.658|407.676|408.474|408.48|408.48|413.172|448.138|448.138|451.4|453.598|454.21|455.664|456.318|457.064|457.868|457.088|457.388|457.718|457.868|457.856|457.754|458.384|458.384|459.682|459.202|463.604|513.526|515.322|518.414|518.894|519.046|519.514|520.474|524.354|523.948|526.39|524.398|526.566|514.532|510.57|506.038|504.222|500.586|496.122|500.588|477.022|464.62|463.426|466.526|467.372|467.53|468.0786|468.5328|469.1838|469.1114|469.4312|469.5393|469.6315|474.6634|475.4582|476.8187|477.2148|477.789|478.6909|478.7646|480.0046|487.0429|493.8835|497.8735|496.307|493.7183|493.0101|484.4222|482.3864|473.7434|469.1425|470.5422|462.3947|454.4661|453.7075|449.9668|443.7561|439.6361|436.0359|430.9487|427.006|422.2963|422.6726|422.752|422.948|423.2424|424.0084|424.8379|423.863|422.1804|421.0411|419.7092|413.924|406.0699|401.8262|397.7358|391.6671|387.8053|389.5562|388.0444|382.846|373.8028|369.7017|363.793|358.4205|345.5044|339.4962|333.8714|328.1663|316.6873|315.3258|314.2589|314.4229|314.7678|318.2832|319.8621|321.2969|321.8413|323.7879|324.2846|321.6735|318.4554|318.4935|316.9955|314.8728|313.2758|313.62|312.8586|313.3748|313.3613|313.4389|311.9421|310.0615|308.0651||
2022-02-13 16:56:45|usa_0157|BDX|shares_outstanding|0|||||327.808|327.68|323.024|324.208|322.928|322.928|322.24|322.24|326.168|330.344|327.84|327.84|327.84|333.728|332.384|318.304|323.328|323.512|323.208|322.056|320.792|318.072|316.688|306.644|299.264|300.488|301.128|301.824|301.584|301.888|301.928|302.264|302.896|303.552|303.84|305.616|303.708|301.988|298.908|290.632|286.712|283.884|281.112||268.024|278.412|260.3||||247.22|245.916|244.162|244.338|244.166|244.35|246.2|247.232|247.843|249.002|249.714|250.312|250.798|251.571|252.428|253.2231|253.4965|256.4956|257.586|258.5449|259.2367|258.6612|258.3322|256.8987|255.5299|256.8987|254.7127|254.6421|251.1333|251.1333|253.2852|253.2779|249.3349|252.9151|252.5184|249.9447|247.6842|247.3365|246.6374|244.6918|245.4681|244.5908|244.9857|243.3887|243.8371|244.0556|244.0659|243.5685|243.0774|239.7111|239.5338|239.3897|237.0822|235.6993|233.3314|232.1459|229.8166|221.1148|218.7517|217.4467|214.818|210.1034|202.7002|199.5549|196.9111|193.9612|194.2512|194.2123|193.999|193.0212|193.204|191.8359|191.892|192.9388|209.3856|210.2544|210.6956|211.8165|212.202|212.9258|213.2912|212.8251|213.3054|227.565|227.9424|266.2425|267.2018|267.5636|268.2242|269.0634|269.7319|269.9541|270.4273|271.1731|271.7764|289.8686|290.0172|290.56|290.8185|287.1902|284.476|284.7711|
2022-02-13 16:56:49|usa_0158|MU|shares_outstanding|2||||192.372|192.372|175.532|192.372|190.872|190|191.6|191.6|191.82|191.82|212.212|212.212|256.392|256.392|258.052|258.1|258.1|298.1|328.74|364.892|364.072|367.132|367.144|367.856|368.116|368.572|368.972|369.364|370.092|372.872|373.56|375.404|380.672|381.7|383.372|388.292|393.38|397.94|400.992|414.132|405.154|406.792|407.6|408.4|410.4|412|412.8754|414|415.4|417.2|417.6|418.6|420|421|422.6|423.2|425.2|426|427|494.6|||507.2567|508.845|523.2043|553.1|567.3|593|595.3|596.9|598.4|599.9|601.1|602.1|602.9|606.5|607.6|608.7|609.9|609.1|609.5|610.6|611.5|612.7|613.8|614.9|616.2|618.4|675.6|678.5|749.4|754.5|755.8|756.8705|757.9|760.5|760.8|760.8|761.1|763.8|777.4481|846.8|848.7|849.8|855.5|993.9|994.5|996.8|1000.9|1003.9|984.3|987.6723|989.4|994.6|1017.7|1021|1026.6|1034.7|1044.4|1058|1070|1070|1073|1074.4734|1081|1083|1084|1035.2399|1037|1038.3905|1040|1044.0964|1106.3071|1114.0658|1112|1158|1159.7645|1160|1161|1120|1106|1104|1106|1108|1112|1112|1113|1116.9087|1121.4156|1125.7536|1119|1120.1697||
2022-02-13 16:56:52|usa_0159|VRTX|shares_outstanding|0||||||||||||||||||||||||||||||||||19.676|19.676|23.676|24.196|24.324|24.348|24.348|24.906|24.906|24.966|24.348|31.902|31.902|31.976|34.378|34.44|34.45|34.546|34.598|34.736|42.016|42.128|42.194|49.442|50.192|50.392|50.432|50.578|50.628|50.682|50.718|50.948|51.016|51.208|51.37|52.3438|53.3466|54.6018|59.6128|60.2421|60.4508|74.7887|75.0552|75.2896|75.7715|76.111|76.3574|76.6857|76.9277|77.4761|78.025|78.6549|79.901|80.119|80.7649|81.2032|95.3245|98.8807|108.1531|110.1668|110.6003|125.2624|126.1215|130.9894|131.7637|132.2978|132.8755|140.5691|141.5295|150.4662|152.1898|173.1251|180.6592|180.8989|199.955|202.1228|202.5329|203.1005|203.523|205.458|207.4732|208.4608|209.304|210.8634|215.4347|216.3415|217.2869|218.6517|232.1766|233.5922|233.7889|236.2013|237.3311|240.2381|241.7644|243.58|244.3417|245.6463|246.3068|247.2867|247.7039|248.029|248.3005|248.8908|250.7699|252.6833|253.2534|254.8679|254.8828|255.6108|255.1723|256.351|256.671|257.265|258.993|259.079|260.124|260.174|259.89|258.829|259.114|256.206|254.479|
2022-02-13 16:56:56|usa_0160|LUV|shares_outstanding|0|||||668.8096|668.8096|668.8096|669.9175|670.7811|670.7811|690.8696|731.7421|732.5922|732.5922|732.5922|732.5922|732.5922|732.5922|732.5922|711.018|732.5922|711.018|711.018|712.2309|680.3928|680.3928|680.3928|663.7076|652.0465|641.9595|638.5097|638.6582|638.8891|638.9025|639.3283|639.6177|699.093|699.5322|699.7811|700.4423|701.3418|702.1619|702.8231|721.2579|722.3913|744.5922|744.3178|723.7856|741.8176|727.9248|728.6549|729.1687|732.5788|733.6364|734.2252|734.6278|737.0134|739.1391|744.9273|746.5745|753.1451|755.4904|756.8102|747.6821|755.0348|756.4245|756.654|749.1394|744.3432|747.8511|752.7772|756.2429|757.164|763.4018|765.3451|766.7737|771.684|772.916|774.647|776.6629|778.897|782.9319|787.1906|789.3907|790.182|790.182|779.5834|784.9828|784.7519|787.2706|792.7257|796.4425|802.5679|786.0771|791.8332|783.3094|780.8329|747.3158|734.038|734.7975|731.7578|733.9319|733.9319|740.1465|740.8136|741.4474|741.9399|742.7909|744.4474|745.9462|747.0959|747.4343|747.8386|803.998|778.5224|772.5606|767.4802|743.0705|737.9794|730.3195|722.1019|706.2139|696.7205|700.4747|691.3242|685.1402|678.7444|675.5941|669.9748|659.3555|650.3551|647.6016|638.637|620.2327|615.5977|615.1608|604.6098|598.5654|594.5444|588.5508|582.0091|573.0192|562.3066|552.6034|546.648|537.517|526.2761|519.0643|508.7687|589.7332|590.2731|590.4743|591.2939|591.6446|591.9199|592.1201|
2022-02-13 16:56:59|usa_0161|AFL|shares_outstanding|0|||||1191.848|1191.848|1191.848|1191.848|1195.6|1195.6|1195.6|1198.624|1199.08|1199.08|1199.08|1205.336|1205.336|1207.44|1212.928|1213.736|1213.736|1213.856|1213.952|1215.224|1215.904|1216.48|1217.272|1218.328|1219.384|1220.232|1221.072|1221.16|1223.344|1223.4|1223.848|1225.416|1228.872|1230.096|1230.896|1235.56|1238.08|1239.184|1239.496|1241.032|1206.672|1206.176|1198.176|1195.032|1195.2853|1196.0857|1187.9137|1136.3599|1138.248|1139.536|1147.864|1103.08|1092.224|1095.648|1086.12|1065.744|1068.616|1070.784|1070.512|1062.736|1068.804|1071.588|1063.404|1062.964|1060.732|1060.7|1060.632|1056.7342|1050.484|1050.842|1046.738|1035.2203|1036.152|1045.034|1045.55|1029.5613|1031.034|1033.138|1033.996|1021.8599|1016.69|1016.098|1012.316|1003.7102|1003.974|1002.344|1000.566|996.3453|996.862|994.248|989.332|983.7515|978.2829|977.2832|975.6297|949.5099|950.182|952.4241|932.2467|935.0153|934.8886|934.968|935.554|937.136|938.844|941.538|942.088|939.322|935.128|934.134|933.17|932.62|934.926|936.22|937.448|935.572|932.05|929.64|931.42|918.826|908.056|905.9|900.998|884.89|867.542|861.234|855.134|848.76|830.406|820.23|816.042|811.62|796.004|791.998|787.75|780.91|775.9524|769.272|763.113|755.286|746.487|740.465|735.13|726.793|718.382|713.908|703.574|692.454|680.707|680.402|662.817|652.132|
2022-02-13 16:57:03|usa_0162|GLW|shares_outstanding|0|||||508.1802|544.2162|508.1802|490.1261|508.1802|510.1021|513.1051|515.2673|514.5586|518.7628|518.7628|518.7267|534.9069|557.2853|557.2372|541.0811|552.8408|541.0811|546.7868|533.6817|546.7868|533.6817|570.3844|565.8709|565.8018|562.0991|554.3393|551.6817|555.1111|572.7838|576.5225|581.2823|577.7928|576.7958|584.4354|582.2763|580.4144|586.5736|600.8288|602.5105|627.5195|641.8498|640.6997|685.2853|686.4|683.1|691.2|689.4|689.1|690.291|689.1|686.1|688.2|691.8|693.6|694.8|696|696||694.5|732|732.6|734.1|736.2|832.8|879.9002|884.187|928.0871|930.1382|931.6407|922|944.9198|950.1953|951.7478|1147.9998|1197|1205.7753|1262.3196|1329.7457|1343|1372.2025|1393.6342|1401|1408|1422|1471|1518|1536|1547|1552|1556|1565|1572.7893|1578.6684|1575.8341|1568|1568|1571|1554.3274|1555.0256|1553.8744|1613|1550|1553|1556|1558|1559|1561|1567|1568|1569|1515|1515|1490|1478|1470|1473|1460|1447|1399|1306|1290|1282|1274|1259|1231|1184|1130|1075|1037|951|926|920|902|869|858|832|809|786|788|782|779|768|762|759|759|761|765|768|838|837|830|
2022-02-13 16:57:06|usa_0163|CME|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6519|162.6736|163.8541|164.0695|164.626|164.6574|169.5641|169.7292|170.5088|171.0431|171.6128|172.1421|172.7393|173.0451|173.3945|173.9152|174.1779|174.4283|174.558|266.2144|266.405|272.46|272.59|335.465|331.7156|331.7981|331.8531|332.0031|332.5581|328.0081|327.9281|333.9681|334.2381|334.3131|333.335|330.5981|330.6431|330.9731|331.2551|331.6891|331.8351|332.1661|332.6041|333.4411|333.8551|334.0101|334.2541|334.9881|335.4551|335.9311|336.1891|336.7391|336.9411|337.2191|337.4511|337.9811|338.2431|338.5091|338.6761|339.1181|339.2381|339.4381|339.5231|339.8631|356.8271|357.0161|357.1461|357.4501|357.4721|357.6801|357.7301|358.0331|358.1131|358.243|358.308|358.577||
2022-02-13 16:57:09|usa_0164|BHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:09|usa_0165|EXC|shares_outstanding|0||||||||||||||||||||||||||||||||433.906|434.132|435.772|437.448|440.06|440.19|440.62|440.748|440.822|441.646|441.712|443.002|443.032|443.064|443|443.2|443.218|443.538|443.806|443.952|444.344|445.02|445.036|445.076|445|445.084|445.084|445.084|445.094|445.094|445.792|448.092|449.368|383.624|373.206|371.572|362.544|362.898|339.3897|636.8809|640.1362|641.1998|641.4189|641.7692|642.0138|644.0136|645.7494|645.9695|646.6252|648.469|651.697|654.0424|656|660.9761|660.15|662.5494|667|668.5052|670.5575|667.2252|666.4|668.4976|669.4891|670.9545|670|672.6501|674.1718|659.9688|661|656.0026|657|658|658.2425|658.7549|659.0799|659.3774|660|660.5787|660.9953|661.4133|662|662.3868|662.6923|663.0126|663|852.4103|853.5733|854.2831|855|855.8493|856.5634|856.904|857|858.7215|859.1974|859.4648|860|861.2436|861.6177|919.5644|920|887.314|922.8724|923.2703|924|926.0967|960.0879|960.8525|963|965.3819|965.9067|967.0097|968|970.9549|971.5845|972.1089|973|974.4078|974.5039|975.5725|976|977.1752|977.8327|978.3178||
2022-02-13 16:57:13|usa_0166|USD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:14|usa_0168|CCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.889|94.464|110.509|141.737|||148.5437|166.1993|197.1966|198.9121|213.6918|214.5194|215.8202|218.804|220.389|221.47|215.3566|215.9833|223.664|218.9496|219.4359|220.7583|222.1547|225.2965|223.6419|224.0641|225.5171|217.3379|213.6736|214.1885|216.0113|206.7699|201.8905|202.0805|284.4527|284.6465|285.2024|282.5071|282.3357|282.5071|288.6973|288.6658|290.8484|290.7926|291.1793|292.7297|291.2306|290.251|290.918|290.8263|290.7179|287.0994|284.4961|284.4494|292.9285|293.038|293.1611|293.1648|293.7712|292.6855|292.6754|334.07|333.796|333.8611|333.8594|333.8566|333.762|333.7623|333.7715|333.7717|337.5597|337.5624|337.5699|360.5367|361.355|366.1158|406.2748|406.2807|415|415|415|415|416|416|416|416|417|417|431|431|432.1872|432|432|432.2032|
2022-02-13 16:57:17|usa_0169|VIAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0170|BBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0171|PRGO|shares_outstanding|0|||||||||||||||||||||||||||||||||||70.424|70.424|72.824|73.006|73.136|77.376|74.53|74.812|77.577|77.78|75.763|77.826|75.878|75.929|75.996|76.019|77.191|76.264|76.308|76.327|76.511|76.543|76.579|76.516|76.213|74.628|74.642|74.692|73.221|73.25|73.282|73.301|73.346|73.25|73.369|73.489|73.513|73.464|73.433|74.072|73.996|73.372|72.471|72.55|70.033|69.494|69.4288|69.4288|70.0125|70.1242|70.1242|70.9451|71.2172|71.5623|93.8367|93.903|93.412|93.412|94.0425|92.6959|92.6278|92.5896|92.7054|93.6887|93.566|93.353|93.4041|93.311|92.2695|92.1505|92.1867|92.209|91.779|91.087|91.3834|91.694|92.205|92.3372|92.682|92.778|93.189|93.287|93.405|93.484|93.84|93.98|94.022|94.1|94.3|133.7|133.8|133.8|133.9|140.8|140.8|146.3|146.376|143.1|143.2|143.2|143.4|143.4|143.4|142.6|140.8|140.8|139.7|137.6|135.9|135.9|136|136|136.1|136.1|136.3|136.5|136.5|133.1|133.5672|133.6|133.7||
2022-02-13 16:57:21|usa_0172|PSA|shares_outstanding|0|||||2.72|2.838|2.838|3.155|3.427|5.702|6.368|8.242|7.745|7.745|9.856|10.115|9.983|10.277|10.637|10.942|10.87|10.87|10.943|10.943|10.943|10.943|10.943|10.943|10.943|10.943|11.477|12.968|14.036|14.989|14.989|14.989|14.989|16.44|17.314|17.315|17.315|17.516|17.876|18.056|23.688|23.714|26.308|28.827|32.838|42.043|42.064|42.043|71.5812|84.002|84.411||93.041|109.932|109.991|112.102|119.582|121.189|122.714|122.967|128.7808|||127.2876|125.4123|124.3048|124.257||122.7774|113.4763|113.7796||115.2441|116.2274|117.4905|124.0002|124.1431|125.1236|125.9821|126.9955|127.7217|127.7416|128.3256|128.5352|127.9784|127.9844|128.0432|128.0983|128.1714|128.2195|168.995|170.3932|170.486|169.3697|169.4116|170.6009|169.1476|169.2311|168.2392|168.2797|169.49|168.3557|168.3924|168.4055|168.6576|168.9549|169.1749|169.2528|169.4705|169.5074|170.0362|170.2388|170.4495|170.5435|170.6346|171.3883|171.535|171.7059|171.761|171.7763|172.236|172.3392|172.4184|172.4456|172.5948|172.6647|172.8537|172.9212|173.0788|173.098|173.1374|173.2888|173.5433|173.6994|173.7388|173.8534|173.9278|173.937|174.0596|174.1309|174.2153|174.2945|174.3785|174.4186|174.475|174.4989|174.5121|174.5817|174.651|174.8644|175.0483||
2022-02-13 16:57:24|usa_0173|INTU|shares_outstanding|0.951231060606|||||||||||||||||||||||||||||||||||||||118.846|133.67|134.21|134.594|224.756|237.13|228.708|231.064|243.748||246.33|263.466|264.426||272.18|275.118|275.118||279.622|281.934|284.066||292.366|356.276|357.49||372.066|375.252|378.878||406.49|408.6|413.8258||418.2868|421.0525|424.1278||423.2251|422.328|410.4752||410.4519|399.8944|397.752||383.1047|380.182|374.8644||362.4826|358.54|351.2117||340.9843|344.171|348.3386||336.7437|338.8994|333.6437||320.0182|322.6|321.1658||323.0644|322.766|316.211||313.467|313.861|313.602||303.581|300.597|298.605||294.329|295.289|296.283||296.743|299.503|284.697||284.263|284.95|285.419||275.658|277.706|264.345||256.388|257.853|257.068||256.254|255.668|255.667||256.574|258.616|259.571||259.334|260.18|260.355|260.6654|260.749|261.74|262.707||273.43|273.235|273.222||
2022-02-13 16:57:27|usa_0174|AON|shares_outstanding|0|||||||185.537|217.309|217.309|217.733|218.378|218.964|218.964|219.976|220.178|221.811|224.775|222.127|218.877|217.868|217.868|213.552|213.435|213.631|219.727|220.409|220.772|219.282|217.715|218.202|216.652|219.414|212.705|212.615|212.748|219.963|217.789|219.673|219.997|216.073|221.601|227.657|227.846|228.156|227.237|228.828|229.565|235.618|242.9458|240.9307|244.1259|245.6995|246.8256|247.0509|243.6094|249.6254|253.9267|253.7998|255.0004|255.7498|252.9764|253.2856|255.1175|255.1175|256.2821|256.166|256.634|256.453|255.862|255.0104|256.0947|261.339|261.8606|266.4859|269.2177|269.2177|272.0095|272.7579|272.9651|311.5181|312.177|312.8489|313.608|314|315.1101|315.8439|316.4554|316.8|317.8161|318.5216|320.0142|321.2|318.6561|314.4706|309.6759|299.6|293.6107|292.7765|291.7582|304.3|298.7261|277.6702|269.7823|273.5382|276.8033|274.4815|273.9226|266.3|269.419|269.7052|270.8677|332.3|330.5408|326.692|323.2894|324.8|326.4|322.4065|318.6674|310.9|309.1263|307.4613|301.048|300.7|296.4834|290.4527|285.1367|280|281.7335|279.8|273.9|269.8|264.8|265.8|263.5|262|262.8|255.7|250.8|247.6|245.2|243|241.2|240.1|240.9|235.7|234.1|232.1|231.1|231.5|229.2|225.5|226.2|225.6|221.4|214.8|
2022-02-13 16:57:30|usa_0175|HUM|shares_outstanding|0.13404114134||||||||||||||||||||||||||||98.716|98.838|156.469|104.458|150|158.26|158.206|158.416|158.474|158.535|158.74|158.807|158.927|159.25|159.509|160.344|160.7092|160.9654|161.2352|161.3301|161.7019|161.8202|161.8608|162.0994|162.2601|162.4337|162.6172|162.6811|162.8703|163.4287|163.8061|164.0582|166.095|166.8836|166.9773|167.5154|167.5786|167.5851|167.523|167.5147|167.7467|167.7385|165.9755|169.1376|168.9768|169.9566|168.9772|168.6966|168.8764|169.2265|169.5012|165.2541|160.787|161.5369|161.0946|161.8908|161.82|161.4736|159.3875|159.4077|161.7321|161.8392|162.4194|162.7889|164.6483|165.0642|166.2285|166.6335|168.037|168.5627|169.4323|170.1734|169.2123|168.8925|168.7112||169.6193|169.6574|169.8325|170.18|170.1973|169.2324|168.3185|168.4497|168.3944|166.8295|163.5038|164.0043|163.1792|161.7124|158.2238|158.3319|157.5018|156.4631|155.9133|154.0304|154.7842|154.2549|153.335|149.604|149.7813|148.1437|148.2239|148.288|149.0367|149.0673|149.1012|149.3052|144.3149|144.5172|142.8601|137.6787|137.6822|137.7634|137.1869|135.5667|135.035|135.0893|132.426|132.1052|132.2061|132.2926|132.3415|128.8611|129.0144|128.5047|128.5343|128.802|126.6318|
2022-02-13 16:57:34|usa_0176|EQR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||29.202|29.202|29.202|29.202|29.202|43.91|62.414|67.928|68.634|68.684|68.98|70.024|79.12|86.698|91.55|102.31|107.426|147.266|148.41|178.17|192.71|195.742|191.162|236.46|238.598|244.474|244.774|254.902|255.892|262.3604|263.1504|265.2328|267.0562|268.7876|270.3751|271.6214|273.8364|275.4678|275.85|271.0955|272.4881|273.1191|275.1972|277.6439|280.186|280.6758|282.7661|285.0769|286.6163|287.1443|288.1658|289.5363|291.2442|290.9558|292.1327|293.5516|290.747|277.1346|271.0609|269.5547|270.5022|270.9271|272.0229|272.7945|273.844|273.9757|276.1474|279.959|282.4045|283.4427|283.9711|290.1972|294.5223|296.2801|296.6208|297.5082|300.5222|300.9616|302.6747|325.0547|360.0637|360.312|360.396|360.4793|361.1482|361.562|362.2081|362.8555|363.9684|364.0509|364.14|364.7554|365.496|365.5506|365.6571|365.8709|367.1378|367.2988|367.4625|368.0181|368.2119|368.2783|368.4096|369.4052|370.4624|370.8388|371.3273|371.6709|372.1041|372.209|372.2392|372.302|372.9174|374.3548|375.0026||
2022-02-13 16:57:37|usa_0177|AMAT|shares_outstanding|1||||833.536|833.536|833.536|834.176|833.536|835.584|835.584|841.344|840.832|841.344|833.344|840.448|840.448|840.448|840.448|990.272|990.272|1047.232|1042.24|1014.272|1014.912|1067.072|1071.232|1037.312|1043.168|1059.264|1067.552|1064.64|1061.728|1071.168|1080|1079.744|1093.472|1107.296|1116.544|1251.136|1263.072|1269.248|1278.208|1286.048|1290.784|1334.432|1339.744|1345.664|1347.248|1355.904|1398.384|1434.224|1472.008|1435.016|1470.24|1441.88|1448.696|1452.08|1458.28|1469|1465.064|1462.508|1470.228|1471.456|1491.896|1501.752|1513.66|1530.664|1545.948|1615.1096|1622.2693|1624.924|1619.9879|1626.2549|1632.5383|1631.54|1639.8015|1645.1122|1645.1122|1648.028|1655.2|1657.391|1663.1432|1677.4|1677.4|1694.4783|1698.2335|1680.264|1667.8232|1643.9506|1622.4901|1606.694|1586.5745|1563.7914|1533.9158|1391.73|1396.874|1381.9675|1378.1053|1385.711|1353.6122|1355.4446|1341.6599|1330.761|1329.3484|1333.0347|1333.714|1340.917|1343.2702|1342.9793|1336.068|1327.998|1319.4072|1318.2502|1317.5315|1306|1291.1218|1281.7128|1237.4952|1197|1200.0444|1201.6007|1202.8265|1204|1211.0682|1217|1218.3943|1221|1229|1231.5983|1200.6194|1160|1130.7246|1089.1439|1080.8939|1078|1079.831|1074.6317|1066.4872|1060|1050.6875|1008.0478|982.9905|967|949.3926|936.1049|923.7538|916|918.3051|916.4793|913.2828|914|917.6608|913.9808|902.9285|892||
2022-02-13 16:57:41|usa_0178|AEP|shares_outstanding|0|||||189.68|184.941|184.941|189.68|190.729|190.732|191.678|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|193.535|190.596|184.535|184.535|184.565|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.535|184.885|185.235|185.585|185.935|186.285|186.635|186.976|187.435|187.835|188.235|188.3|189.189|189.611|189.99|190.375|190.869|191.335|191.816|192.561|193.292|194.093|194.103|194.1033|321.994|321.9934|322.0192|322.095|322.2011|322.2025|322.235|322.6189|338.8337|338.8352|338.8352|394.9934|395.0019|395.0047|395.0164|395.6431|395.6575|395.696|395.8582|383.9335|384.3966|393.4599|393.7188|393.9122|393.9751|394.4797|396.6747|398.7669|399.204|400.006|400.4267|401.5054|402.1348|403.5546|406.0713|476.7609|476.7834|477.3994|478.0544|478.8548|479.3763|480.0408|480.8072|481.7019|482.227|482.8697|483.4229|484.23|484.8287|485.2157|485.6684|486.0197|486.7352|487.2578|487.7774|488.0605|488.5657|489.2269|489.4026|489.9295|490.5482|490.8047|491.0526|491.2434|491.6629|491.7115|491.7119|491.7121|491.8371|491.8423|492.0056|492.512|492.9267|493.0975|493.2459|493.428|493.7579|493.9361|494.1695|495.2077|496.0106|496.3472|496.6042|499.2459|500.218|503.5695||
2022-02-13 16:57:45|usa_0179|TWTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544.6968|569.922|589.298|612.682|632.158|642.385|653.141|674.379|681.409|694.132|700.203|706.3|713.721|721.572|729.745|736.47|741.907|746.902|752.037|756.956|760.403|764.257|767.913|772.393|775.718|779.619|784.1|790.426|794.447|796|798.083|797.941|799.525||
2022-02-13 16:57:46|usa_0180|DFS|shares_outstanding|0.808644754615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.5545|477.6882|479.3226|479.3462|479.7644|479.9866|481.6018|483.0811|542.7485|542.9222|543.8238|543.9931|544.5504|544.6818|545.4858|545.6523|538.1974|528.8304|530.3193|517.2408|507.4859|497.8714|492.8469|490.4248|483.7877|476.8397|468.3835|466.2738|461.9044|453.4798|444.5694|442.505|435.3068|427.4838|414.2267|412.2253|403.6271|394.3987|382.3516|380.1907|372.3519|363.3806|351.4164|348.9771|342.6583|335.9647|325.3855|323.7289|318.241|313.4683|306.3022|306.3008|306.4212|306.4963|305.985|304.8875|299.4684|293.0758||
2022-02-13 16:57:49|usa_0183|ICE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1455.2998|277.585|277.82|281.77|286.155|290.625|351.7603|346.4424|347.8078|348.555|352.52|353.255|361.08|363.246|364.147|365.785|366.125|367.445|369.565|370.14|365.69|366.515|367.575|367.11|363.55|362.125|363.735|363.785|364.09|362.37|363.805|364.21|364.425|575|575|580|565|565|560|555|550|595|595|595|595|595|593|589|586|583|581|574|571|569|565|561|558|554|548|544|561|561|563|563|562|561|
2022-02-13 16:57:51|usa_0184|DVN|shares_outstanding|0|||||||||||||||||12.33|12.33|12.33|12.33|17.168|17.168|17.168|17.168|17.168|17.202|17.212|17.216|17.258|17.258|17.306|17.358|17.368|17.38|17.386|17.386|17.394|35.904|36.076|41.466|41.656|41.684|41.684|41.684|41.69|44.098|44.098|44.102|44.102|44.116|44.194|44.224|44.228|44.244|44.262|44.262|64.282|64.358|64.588|64.638|64.638|64.64|64.64|96.85|96.984|97.64|160.788|172.17|173.04|173.964|256.522|257.276|258.828|258.95|252.028|308.234|312.348|312.892|312.982|313.514|313.854|463.676|472.406|472.18|479.59|483.488|486.022|483.909|473.7352|453.218|444.3|443.419|439.987|441.051|442.001|444.029|444.814|445.869|444.96|444.203|445.645|444.5|441.4|443.8|443.9|443.9|444.1|446.7|446.8|439.3|432.1|431.5|424.9|418|407.2|403.7|404.4|404.5|405|406|406|406|406|406|408|409|409|409|411|411|411|418|524|524|524|523|525.664|525.7|525|525|525.6|514.5|473.1|449|415.5|409.3|386.7|382|382.9|383|383|382|675|677|677||
2022-02-13 16:57:54|usa_0185|SRE|shares_outstanding|0|||||106.322|106.322|106.322|108.128|108.128|109.942|110.852|111.646|111.536|111.646|111.652|111.694|111.696|111.696|111.696|111.746|111.746|111.746|111.746|111.746|111.746|111.796|111.785|111.843|111.843|111.836|111.836|111.898|111.883|111.883|112.308|112.496|112.966|113.682|114.323|114.8|115.907|116.035|116.475|116.515|116.48|116.473|116.475|116.484|116.534|116.538|116.539|116.563|116.563|116.566|116.566|116.629|113.617|113.616|113.617|113.635|113.615|239.831|240.014|240.112|240.12|240.342|240.351|204.221|204.2672|204.1417|204.509|204.9779|205.958|205.958|207.196|204.4754|205.117|205.4219|204.8329|204.9116|206.9747|208.2036|212|227|229.7576|231|233|234|239|256|257|257|259|260|262|262|263.8096|264.0241|261.4111|261.3061|261|246|243.6307|243.4255|244.2917|245|246|247|247|248|242|240|239|240|240|240|241|242|242|243.2908|244|244|244|244|245|246|246|247.3036|247|247.9157|248|248.3|249|250|250|250|251|251|251.1396|251|263.9461|272|274|274|274|274|282|292|292|293|288.4683|288.4702|303|315|319||
2022-02-13 16:57:57|usa_0186|NFLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.073|302.2362|308.967|314.2411|321.685|335.4215|339.1857|355.9456|360.8226|364.8491|366.1241|369.1242|370.7515|373.9841|377.7336|383.2901|388.5724|475.5574|477.0792|480.2872|481.3336|473.4673|459.6724|454.3904|430.852|433.3742|413.84|412.0373|409.4651|401.9101|382.4989|374.0805|365.833|366.5072|365.8025|369.4736|367.6341|367.7537|367.5286|387.7903|388.6094|388.7399|388.8187|389.1102|393.0079|412.4575|414.8046|417.249|419.5824|420.6371|421.7247|422.9109|424.345|426.0048|427.3883|427.9404|428.2892|428.7254|429.145|430.0542|430.9934|431.7497|432.7311|433.3927|434.6573|435.4575|436.085|436.5986|437.1919|437.8349|438.2513|438.8066|439.7806|441.0154|441.795|442.8953|443.3837|442.5959|442.9522|443.9631|
2022-02-13 16:58:00|usa_0187|MYL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.3752|304.4753|304.5099|304.7015|304.7045|305.0431|305.1206|305.5469|306.4847|308.4852|309.3537|309.6263|436.1105|438.2831|426.1554|426.4851|426.6784|428.432|405.8387|407.3459|395.2052|381.0239|381.702|382.7277|371.6041|373.4657|373.9676|374.1608|375.2233|489.4935|491.5544|491.7364|490.6169|491.3599|508.4207|535.0733|535.3281|535.9267|536.1223|536.3497|524.2072|515.3709|515.52|515.6132|515.7988|516.4525|515.8619|516.1414|516.1488|516.9442|516.9472|||||||
2022-02-13 16:58:01|usa_0188|ILMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5822|63.8788|63.9297|64.1861|64.3072|64.4392|64.4675|64.6552|64.776|64.776|65|65.3759|65.3684|65.7002|65.7734|66.3413|75.5175|75.5175|76.242|77.1877|81.1092|82.2999|82.588|83.403|91.905|93.0125|93.715|107.161|107.8496|109.4008|110.7883|112.8479|114.3268|123.6863|121.0779|123.0297|124.1385|125.0926|119.4758|121.7932|124.2858|125.044|126.6083|127.9532|124.3398|121.4393|122.327|123.2455|122.9899|123.3839|123.943|124.3785|125.1208|126.396|127.723|128.4|139.4|142|143.629|144.036|144.7|146.4|146.584|147.0774|146.6|146.9|146.196|146|146|146|147|146.7456|147|147|147|147|148|147|147|146.8143|146|146|146|145.9827|146.7|156.3||
2022-02-13 16:58:04|usa_0189|VFC|shares_outstanding|0|||||526.224|526.224|503.584|494.784|494.976|494.784|495.776|497.552|497.552|499.04|499.768|540.448|540.448|540.448|543.248|544.944|543.52|543.52|545.384|544.752|455.928|545.392|465.784|463.888|455.928|456.088|456.104|456.104|466.792|457.144|458.192|461.6|466.792|468.56|470.848|476.152|502.736|515.088|515.52|515.912|517.296|517.52|517.816|513.32|512.176|510.736|510.04|507.512|510.416|508.272|508.096|511.264|511.328|502.56|488.696|484.9|486.68|485.876|479.684|477.864|479.412|475.536|472.472|464.82|456.784|456.7799|454.391|449.0342|446.7605|445.8729|443.028|439.9928|439.6099|436.724|433.0095|434.1015|431.3929|428.6496|429.6054|432.6804|437.8315|439.993|441.9551|445.5534|447.3217|444.3792|443.5466|440.4314|437.1063|442.5607|444.8327|448.7394|445.4775|439.9613|438.9475|439.1919|435.6944|435.1632|439.3082|440.6223|442.4518|441.4011|443.2552|441.1405|442.4397|432.0529|433.8559|432.8212|434.7902|438.8548|441.4512|442.2279|437.1855|437.7526|439.7498|440.8189|437.0298|438.8386|439.22|440.3104|433.1669|430.8907|431.6499|427.9491|424.9647|425.2408|426.3091|424.475|423.4347|414.7377|413.6823|414.013|406.9643|393.6213|394.5027|395.8218|394.3131|395.5091|397.1618|395.4722|396.8247|397.9221|398.8658|394.5281|388.8122|389.6412|389.9647|390.9858|391.9415|392.6386|392.758|388.9017|
2022-02-13 16:58:07|usa_0190|APA|shares_outstanding|0|||||53.3956|53.3956|53.3956|53.0142|53.3956|52.8082|52.5845|52.1497|52.5845|51.9616|51.9616|51.659|51.6921|51.6921|51.7251|51.0056|53.2659|53.4973|53.4032|83.7991|83.8449|83.8423|99.6263|111.7414|113.3915|113.4093|113.7068|113.6356|113.6382|113.8467|119.0563|119.13|119.247|119.247|119.3283|119.336|134.1284|134.2225|154.2245|155.3102|155.6153|158.5341|156.1797|156.2128|156.2236|177.6718||178.9078|196.9447|||208.3816|229.3482|229.5235|229.8386|227.3205||||262.5099|||||262.6837|263.6466|285.3108|285.8085|289.6899|288.7028|287.8896|287.9167|288.5655|301.9789|302.3301|317.6317|323.2032|323.595|323.8611|324.4972|325.229|326.0022|326.4713|327.4575|328.1886|328.847|329.2936|330.1212|330.3388|329.2403|329.4134|330.7374|331.1604|332.0071|332.6474|332.9271|333.5889|334.4512|334.6702|334.7536|335.1857|335.7471|336.1744|336.437|337.1273|337.7992|364.4248|382.3917|383.378|383.8354|384.0274|384.1176|384.4847|391.1982|391.2726|391.6408|391.8439|389.3813|403.92|395.7729|390.067|382.3309|376.8182|376.5049|376.9178|377.9883|378.0191|378.0342|378.5324|379.358|379.4293|379.4397|380.4345|380.928|380.9379|380.9549|382.1467|382.4592|381.5683|374.6962|375.9103|375.9561|376.0221|376.0627|377.4238|377.4584|377.4602|377.4826|377.9728|378.0169|378.0219||
2022-02-13 16:58:11|usa_0191|ABC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||203.392|203.776|203.776|203.776|215.792|215.784|189.376|216.056|216.32|217.176|217.896|217.792|218.624|219.376|220.624|221.132|221.388|230.584|205.456|231.9159|233.5679|234.9249|236.7235|237.7191|235.6042|414.1381|415.7114|419.5189|423.4748|426.3273|427.9937|441.4|447.2299|448.0094|448.878|449.1124|449.7481|438.77|424.3407|449.816|413.7318|419.5057|416.9294|418.9769|402.465|392.7011|378.8649|382.1634|360.3493|338.9523|325.0659|322.4374|317.7346|307.1303|304.5552|301.9863|297.0682|287.9223|283.8253|281.5789|281.1827|277.5212|273.7029|273.622|272.0499|260.9914|258.3935|255.4234|251.1963|235.3943|229.9201|230.8864|230.7953|229.9942|230.4925|227.5199|224.287|221.9086|219.3409|221.1101|216.5175|206.8919|206.3157|224.0013|214.6468|220.0505|216.9848|218.3146|219.0358|217.9936|218.5008|219.7439|216.8959|213.2179|211.0254|210.1675|208.3799|206.7607|205.7782|203.3517|203.9614|204.2265|204.6929|205.3262|207.7107|208.0893|209.0413|
2022-02-13 16:58:14|usa_0192|WM|shares_outstanding|0|||||||||||||||||1.757|1.757|1.757|1.757|1.757|1.757|1.757|1.757|2.808|2.808|2.808|2.808|2.808|2.808|2.878|3.954|4.004|8.791|8.918|9.908|10.599|10.6|10.605|10.511|10.549|10.748|11.548|11.746|11.618|21.509|22.576|22.58|22.579|50.876|53.699|65.836|65.938|91.699|138.343|139.586|154.111|160.679|216.025|217.782|219.788|223.637|581.689|608.244|601.811|625.074|627.44|627.21|628.9324|628.9862|621.6192|622.6503|624.3743|625.9604|627.5324|628.0177|617.8498|611.3571|608.6579|594.6005|591.364|591.757|584.8988|576.1181|579.7459|579.9742|572.8226|570.2127|568.257|563.0007|553.5679|552.253|546.1798|541.9473|534.465|533.6839|517.4299|519.1087|508.3456|500.1188|492.3904|490.1638|490.5712|475.7142|492.002|492.1693|490.5632|486.1204|483.8408|478.8749|475.7142|475.0468|474.7077|472.3316|461.2037|460.5328|462.7423|462.9989|463.8674|464.2202|466.5269|468.145|469.1819|464.3208|465.2968|465.8855|457.8523|458.5374|457.7588|451.8433|446.4646|447.1771|444.7236|441.7424|441.9975|439.3159|441.9059|439.7113|434.2056|433.3189|431.7713|428.3769|427.1251|423.9831|424.7267|423.8007|424.1603|424.3261|421.9952|422.1642|422.5873|422.8016|422.0818|420.8153|418.2862||
2022-02-13 16:58:18|usa_0193|HCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.6143|517.0941|436.4839|437.4779|438.3541|440.4836|441.383|443.2002|445.8562|447.0669|447.5734|439.604|444.2011|431.3728|433.3787|420.4779|419.1791|416.3489|412.6383|398.7387|393.65|380.0616|376.1408|370.5359|368.6947|362.895|356.9798|350.0916|350.9875|346.7602|345.0858|342.8952|343.0305|341.5168|340.0531|338.4456|337.6075|337.9604|338.3705|339.4256|333.7145|322.8248|313.5024||
2022-02-13 16:58:20|usa_0195|SHW|shares_outstanding|0|||||546.72|545.568|545.568|543.168|540.504|547.2|550.56|552.864|541.116|541.116|541.116|528.96|541.116|533.496|533.496|524.676|524.676|524.676|524.676|516.492|516.492|514.746|516.582|517.524|513.06|514.752|517.014|520.434|518.418|519.654|520.008|525.858|527.79|528.378|529.26|534.33|532.236|528.114|532.974|531.036|527.502|512.766|513.264|508.956|510.72|511.422|510.636|512.73|513.594|514.644|514.968|515.493|517.008|517.272|518.43|518.721|521.1|518.415|515.997|513.099|510.156|508.503|499.248|496.992|491.2434|487.9259|482.3808|478.675|475.7671|469.0192|463.6475|461.9351|456.655|454.9402|450.5764|446.7315|440.5459|438.058|435.5655|430.2201|428.9486|427.0876|424.0404|422.3313|417.2522|416.483|410.7181|405.4181|407.5886|407.2989|404.4685|400.6959|395.6682|392.4466|376.8437|368.4427|357.2904|352.3845|350.7069|351.6351|351.2763|348.8585|340.0222|328.3106|329.2054|326.3709|323.8044|321.0622|319.3909|318.8363|311.282|311.5627|309.8314|307.8969|309.3212|309.8102|309.4936|308.0494|303.9991|300.3881|298.9556|293.3639|287.9931|284.1125|279.5589|279.6319|279.3015|276.7396|277.4853|276.6651|278.7232|279.0391|279.3849|280.2305|280.5417|281.6509|280.6371|280.1431|280.879|279.3503|276.9486|276.769|276.9277|276.4345|272.4|273.149|272.4735|268.6766|265.9496|263.3025|262.1962||
2022-02-13 16:58:23|usa_0196|PXD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.078|73.078|74.449|101.037|100.477|100.445|100.255|100.296|100.837|100.3|100.307|100.34|99.838|99.652|99.2207|98.4156|98.2183|98.465|98.1677|103.9364|104.3478|116.1088|117.044|117.2525|117.6211|117.8264|117.998|119.2878|120.0514|120.0444|145.229|144.8317|143.9019|141.8971|133.4117|128.5884|127.0245|123.0545|121.9281|121.503|123.4439|123.1616|119.4853|119.39|118.2022|118.481|117.6898|115.6162|113.9837|114.0224|114.3275|114.3753|115.0714|115.151|115.2638|115.3085|116.1932|116.2436|116.3503|121.8562|123.0242|123.0357|123.2317|123.3556|136.4621|138.5448|138.667|142.6277|143|143|143|149|149|149|149.3779|149.3797|163.5566|169.6018|169.7171|169.7241|170.0939|170.097|170.1653|170.1886|170.419|170.4007|170.4619|169.4991|168.422|167.1215|165.6433|165.5466|164.8632|164.2762|164.4031|164.4774|216.7109|243.959|244.1224||
2022-02-13 16:58:26|usa_0197|SE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.7692|334.9662||||342.5988|444.9681||463.2447|463.2447|466.0762|487.7381|489.6002|511.9315|519.5886|534.6655|552.1548||
2022-02-13 16:58:27|usa_0198|CMI|shares_outstanding|0|||||75.104|75.152|75.304|75.776|75.776|75.776|76.552|76.896|84.896|84.552|84.608|84.712|84.712|84.624|84.688|85.216|85.216|85.232|85.264|85.272|85.272|85.336|83.12|81.832|81.924|81.916|118.6|118.692|118.76|118.76|118.796|118.736|118.4|137.812|137.872|137.752|139.2|139.2|139.2|154|166.4|166.4|166.4|166.4|163.2|162|160.4|160.8|160.4|158.8|158|167.6|168|168|167.6|168.4|168.4|168.4|167.6|168|168.8|167.6|165.6|166|166|166|166|165.6|164.8|165.2|165.2|165.6|165.6|165.2|166|166.4|166|166|169.2|170.8|172.4|177.2|182|184|185.2|185.6|187.6|186|186|210.4|210|208.4|208.6|208.0948|204.2548|202.1925|203.1172|202.7012|201.3723|201.3521|201.8166|201.8053|201.7928|201.3|200.5795|198.7865|197.8097|197.8|196.2432|194.7019|192.8516|192|192.1807|190.4102|190.066|189.8|189.7389|187.2291|187.3642|186.7|183.8866|183.913|182.6918|182.2|181.3118|178.6501|177.6213|175.2|170.346|168.6412|168.2751|168.2|167.9713|167.6206|165.9675|165.7|165.0767|163.3112|160.5613|158|157.4923|157.8|153.2036|150.7|147.5261|147.6755|148.0066|147.6576|146.5445|143.6072|143.0318|142.5|
2022-02-13 16:58:31|usa_0199|PCG|shares_outstanding|0|||||304.272|304.272|308.472|316.908|312.589|323.462|329.033|337.348|337.348|337.348|360.552|368.127|368.127|368.127|368.127|368.127|388.309|388.309|403.717|411.443|411.443|422.981|426.667|428.991|426.796|421.608|420.932|420.219|418.865|417.556|417.21|417.571|421.719|424.013|426.309|426.846|430.754|432.663|432.472|427.219|430.886|429.762|430.439|430.243|428.589|424.391|419.027|414.026|416.719|415.75|411.759|403.504|408.852|395.112|420.843|417.666|381.474|381.992|382.516|382.604|383.568|383.95|384.033|384.406|384.8675|385.3945|386.7037|387.1937|387.1835|387.1775|387.1733|387.8988|388.8994|390.7138|402.9556|405.486|410.1799|409.0385|413.7254|416.5203|420.6718|400.9068|403.1275|393.9506|368.5049|372.8436|373.28|366.8685|347.1669|346.2716|348.8102|350.8173|351.4989|353.3579|354.0517|355.7497|357.259|356.4113|360.9839|365.7643|368.3635|370.6873|370.8778|370.6019|371.2229|390.1035|391.5306|395.2272|397.4535|401.6574|405.1692|412.2571|421.7777|425.9965|429.3572|430.7183|441.5091|444.7177|448.5901|456.6704|464.2632|470.9507|474.5344|475.9134|479.4908|481.5755|490.1778|492.0254|495.6067|498.1432|505.1838|506.8919|510.6103|512.2207|513.7731|514.7558|516.004|517.103|517.103|520.3387|529.2103|529.2238|529.2295|529.2367|529.7859|529.7934|1984.562|1984.6787|1985.1057|1985.273|1985.3692|1985.4005|
2022-02-13 16:58:35|usa_0200|BSX|shares_outstanding|0|||||||||||||||||||||||||||||||||376.596|376.596|376.596|376.596|395.276|407.276|407.276|407.276|407.116|397.76|388.684|387.864|387.864|388.112|388.112|388.32|600.952|605.728|606.984|693.038|710.6|708.792|711.66|713.832|715.228|776.628|778.464|775.244|777.592|782.808|778.636|784.77|791.3263|827.1463||818.0984|815.4018|812.8228|810.5848|799.6953|802.8448|804.8108|806.6823|810.5072|811.9522|813.7659|815.6826|822.7839|820.3338|823.2577|819.1558|826.262|835.0841|842.1677|844.4769|835.3438|833.1487|820.1881|819.4841|820.3497|821.8172|1470.9566|1473.3314|1480.3402|1483.1978|1489.5534|1490.7858|1491.2349|1496.258|1498.7725|1501.5237|1502.2374|1506.4071|1507.2583|1510.43|1510.7539|1516.324|1516.9018|1519.9636|1520.7801|1528.2063|1528.7998|1501.0135|1449.0557|1434.2327|1416.5351|1372.8716|1355.7117|1350.4138|1339.3488|1338.836|1322.2961|1322.4676|1323.7665|1326.0002|1327.452|1340.0173|1342.1561|1344.8633|1346.6475|1354.5675|1358.6986|1361.4441|1362.1045|1369.0825|1370.4646|1372.7358|1373.4966|1379.6217|1381.31|1383.705|1384.5818|1390.5831|1391.5327|1393.7762|1394.9226|1399.311|1429.1873|1431.8619|1416.6221|1420.5714|1421.7168|1424.7338||
2022-02-13 16:58:38|usa_0201|AMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248|248|248|246|249.9|244.2825|244.0755|242.1134|241.3914|235.2483|235.2846|231.8965|227.7478|223.3952|218.9382|216.6433|218.8218|219.1195|255.0384|255.0598|255.0955|257.4055|252.0382|248.6807|246.6979|242.9085|237.0602|227.1848|221.943|219.607|212.6869|207.4272|203.943|202.4661|198.4591|195.2396|192.1183|190.5615|187.7468|185.3931|183.1095|181.7959|178.7496|175.0215|171.0333|166.8045|162.2422|158.4963|154.7599|152.9886|150.3086|148.3375|146.6347|145.0184|142.2204|139.8196|136.3307|134.1835|131.2928|127.4051|123.9392|122.3349|120.6075|118.6316|116.7656|115.9883|114.2974|112.3976|110.9|
2022-02-13 16:58:40|usa_0202|MPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||712|714|714|680|680|678|666|654|634|606|594|580|570|562|548|544|537|534|531|530|528|528|528|519|506|498|486|467|456|451|680|667|660|650|649|650|650|651|651|652|638|622||
2022-02-13 16:58:42|usa_0203|IP|shares_outstanding|0|||||198.968|199.404|199.404|199.768|199.768|202.008|202.008|191.656|191.656|191.656|191.656|209.088|209.6|209.084|210.772|222.932|210.772|222.932|223.6|221.4|222.108|221.4|219.2|217.4|218|218.4|218.8|219.4|220.2|220.6|221.766|224.4|243.8|244.026|244.4|245.4|245.6|246.2|247|247.8|249.2|249.4|250|251.8|253.2|254|260.9|261.008|298.1|299.9|300.2|300.27|300.8|301.7|302.3|302.184|302.565|307.415|306.934|307.149|306.778|413.089|413.455|413.368|413.68|481.868|481.366|481.5|483|483|481.938|481.6|482.7|482.2|484.7|479.1|478.9|479.2|480.426|481.5|485.3|482.4|486.5|487.5|490.5|490.4|490.4|490.4|492.7|493.1|454.8|453.5|435.5684|429.6325|428.1376|425.2|427.7|427.6|427.6|427.7664|432.2069|432.5|433|433.1|436.4|436.8|437.3|438.9|437.3|437.1|437.1|437|437.3|437.4|438.6|439.887|443.989|444.304|447|436.332|433.132|427.32|423.498|420.166|421.77|417.725|414.553|412.124|411.163|411.188|411.184|411.229|412.878|412.9|412.9|412.925|414.1|408.9|405|400.59|399|393.9|392.1|392.1|392.8|393.1|393.1|393.1|391.7|390.8|387.2||
2022-02-13 16:58:45|usa_0205|DG|shares_outstanding|0.95883470551|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.6448|340.821|341.0041|341.0386|341.1016|341.5219|341.5355|341.5323|342.2638|338.4178|332.327|333.6959|328.7125|327.2123|327.3951|323.6081|320.2552|309.973|303.3037|303.3971|303.4259|303.7037|297.1085|294.6596|290.9345|286.6699|283.7783|281.7443|276.2643|274.8922|274.2251|273.259|271.5636|268.5472|267.5575|265.5344|262.8843|259.1782|258.3228|257.0683|254.6001|251.515|251.7218|249.033|245|239.2643|236.205|233.305|231.706||
2022-02-13 16:58:48|usa_0206|NOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.432|71.496|72.644|101.312|103.312|103.37|103.294|105.994|111.994|112.632|112.676|116.518|116.448|132.6812|159.8007|160.5395|161.0171|161.6659|161.7464|161.78|161.806|161.934|161.976|161.9926|162.0294|168.4618|169.8951|170.1077|170.25|171.5242|171.6493|171.8053|171.9905|342.967|346.2131|348.4052|348.725|349.7066|350.726|350.9886|351.1433|355.2273|356.397|356.663|356.8675|357.8156|417.0825|417.3371|417.3751|418.1498|418.1924|418.2815|418.4517|418.9388|418.4517|419.1678|421.1418|422.9577|423.2286|423.8176|423.9006|426.1844|426.3717|426.8792|426.9283|427.2167|427.4028|427.7191|428.4337|428.8522|429.4582|430.5695|418.9776|395.0622|386.5423|375.7351|375.7648|377.066|377.0859|377.6745|378.6374|380.06|380.0523|380.0537|380.105|381.9006|382.5296|380.105|383.4267|385.9321|385.9042|385.85|385.8867|388.2228|388.2656|388.2687|388.2554|390.6533|390.7041|390.6937||
2022-02-13 16:58:51|usa_0207|VTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.4688||||67.849|67.962|67.96|67.96|67.989|68.419|68.4149|68.4181||68.719|68.8334|68.84|68.885|69.062|69.081|69.664|78.878|79.056|79.056|80.106|80.791|83.8913|84.071|84.348|84.599|84.81|84.805|103.147|103.523|103.85|103.975|104.101|106.137|106.3487|133.3921|133.4901|133.651|138.369|138.477|143.293|143.4048|156.5095|156.539|156.605|156.612|156.852|156.872|157.095|157.265|163.118|188.106|287.925|288.809|289.027|295.37|295.534|291.866|292.087|293.242|293.629|294.189|294.343|294.358|294.327|298.471|330.881|331.937|332.9828|334.342|337.485|341.055|353.792|354.124|354.863|356.134|356.163|356.186|356.306|356.401|356.462|356.572|358.387|371.478|372.723|372.809|373.072|373.089|373.907|374.609|375.054|375.1976|399.176||
2022-02-13 16:58:54|usa_0208|ZTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|500|500|500|500|501|501.0378|501.1957|501.3275|500.3676|499.3394|498.3331|497.4001|496.6038|495.3897|493.8325|492.8553|491.6279|489.6595|487.2882|486.1305|484.7242|482.2902|480.9804|479.5623|479.026|477.8213|476.7458|475.5282|474.8654|474.9995|475.2427|475.3178|474.9734|474.2108|473.3741||
2022-02-13 16:58:55|usa_0209|ORLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||68.936|68.96|68.984|69.16|69.264|69.344|69.432|69.776|69.872|70.016|82.896|83.424|83.56|83.632|83.752|84.016|84.24|84.392|84.5|84.796|85|85.148|85.4|98.912|101.356|101.464|101.598|101.9919|102.3844|102.7824|103.0898|103.3237|104.3989|105.1056|105.7014|105.8631|106.279|106.5915|106.7425|106.9896|107.8676|108.559|109.33|109.5693|110.2161|110.417|110.7543|111.2059|111.8169|112.0793|112.389|113.1994|113.3941|113.6412|113.9293|114.1265|114.8361|115.0671|115.2606|115.4816|115.761|134.5205|134.9527|135.657|136.1299|137.1249|137.4681|137.8824|138.67|139.3197|141.0255|138.7417|135.9552|128.4495|127.1798|125.9928|122.0143|116.0561|112.9634|111.0417|108.8868|107.6674|105.9398|106.3039|104.6565|102.3934|101.6029|101.3477|99.5921|98.7143|97.7372|96.7267|94.8815|94.7276|92.8518|91.3209|87.999|85.3383|84.3022|82.2679|80.9878|80.3457|79.0439|78.2621|76.6902|75.7278|75.6187|74.1993|74.0977|73.2724|71.1231|69.735|69.1326|67.6846|67.029|
2022-02-13 16:59:00|usa_0210|CB|shares_outstanding|0||||||||||||||||||||||||||||||||||||94.378|94.378|94.378|94.378|94.378|94.378|94.378|149.58|148.793|142.495|142.411|142.414|141.925|141.303|138.724|138.471|138.453|138.453|138.453|174.688|173.988|170.559|166.024|166.045|166.045|162.655|179.199|193.593|193.687|193.864|194.051|194.063|217.461|216.9019|217.6549|231.8447|232.3466|231.3837|231.4429|226.3903|259.8612|261.8974|262.2478|262.4952|262.6794|264.4918|277.7553|278.4809|279.8972|282.7149|283.6044|284.1129|284.4785|287.3533|288.0734|288.6724|323.3226|325.1431|325.3715|325.9565|326.4555|328.6023|329.18|329.5845|329.7045|332.5065|333.2493|333.3946|333.6134|335.8987|336.0975|336.2805|337.8416|338.6107|338.7556|339.2294|334.9429|337.1739|337.9123|336.3903|336.9273|338.6534|339.0609|339.7351|340.3215|340.0453|340.0863|340.07|339.7939|337.9746|336.2256|332.1116|328.6597|327.0848|323.8143|324.0624|324.5634|464.2835|465.013|465.2861|465.9687|467.223|465.3751|464.1585|463.8332|465.8315|463.5022|461.1008|459.2034|458.1792|456.0778|453.5336|451.9716|451.3678|451.36|451.3762|450.7326|449.677|438.7172|430.8763|426.5726|
2022-02-13 16:59:04|usa_0211|M|shares_outstanding|1|||||||||||||||||||||||||||||||||||||252.04|240.042|252.056|252.056|252.668|252.614|252.622|252.676|252.928|253.156|253.234|365.2|365.556|365.66|405.19|405.262|415.328|415.622|415.898|415.914|418.264|419.094|419.624|419.8|421.73|409.83|419.384|417|419.064|419.882|419.946|427|415.8728|403.836|397.478|395.2|389.786|385.352|383.352|401.6|402.992|392.324|392.324|380.41|370.724|365.612|361.58|357|359.612|345.396|338.41|334.2|340.854|343.7335|544.4316|550.5307|553.2178|543.5444|525.1674|496.9|459.6233|433.5282|432.9876|419.7|420.4772|420.5482|420.5635|420.5753|420.5664|420.5232|421.0122|420.8|422.1065|422.6748|423.4767|423.3|426.7675|427.1135|419.8232|414.2|413.1492|402.5221|395.2758|387.7|383.6539|376.2401|368.482|367.0486|360.4321|353.1269|345.2867|340.5737|336.4102|330.983|314.3675|310.2561|308.3952|308.4678|305.6701|304.1|304.5|304.559|304.5664|304.765|306.3707|306.9727|307.2|307.5|308.8715|308.9149|308.9653|309.6454|310.2351|310.2456|310.3|310.5|311.8684|312.5|299.3||
2022-02-13 16:59:07|usa_0212|LB|shares_outstanding|0||||709.804|709.804|709.804|712.912|715.008|713.464|716.204|716.204|718.644|717.48|720.116|753.128|754.596|754.596|755.516|755.904|715.388|715.388|715.388|716.724|716.772|716.772|717.816|718.858|719.372|719.972|720.272|720.47|721.196|722.042|722.504|723.194|723.572|724.094|724.584|724.948|728.59|725.72|725.72|726.096|715.602|716.056|716.294|715.362|715.208|714.405|716.244|716.36|710.732|541.4622|541.934|542.124|542.582|542.581|543.812|544.982|545.6|455.74|456.16|452.614|453.144|456.3314|448.762|442.316|439.164|430.3695|431.5924|425.7031|425.943|426.4016|428.5992|428.8501|429|518.8737|522.8592|523.1364|523|521.4257|518.5|519.991|518|472.3|469.3995|406.4256|406.4256|407.044|401.3132|401.3132|395|394.3116|395.4|397.7092|398|399.6396|370|356|346|340.8282|339|326||320.9964|321.6896|322|323|323.4192|326.32|321|321|318.4156|301|297|295|289.3983|288|288|289|288.1936|289.9158|290.2816|291|291.014|292.351|292.6825|292|292.4298|290.3787|291|290|287.0039|286|286|286|284.8091|286|282|280|278.8026|277.2041|275.125|275.125|275.2134|276.3916|276.4747|277|276.5333|277.889|||||||
2022-02-13 16:59:08|usa_0213|UAL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||49.7395||||50.5008|||58.9334||||57.5072|||||51.4196||||53.1184|53.1184|53.1184|53.1184|53.1184|54.0094|54.497|55.4746|66.1743|66.1743|66.1743|95.5281|110.6177|110.6177|110.6177|110.6177|110.7374|116.221|116.221|116.221|116.221|116.221|116.221|97.4063|97.4063|104.2474|110.7299|112.2806|115.5858|115.74|116.0353|116.921|125.7113|126.5939|128.866|140.0379|143.9336|144.7736|148.032|167.6106|167.4795|168.3618|168.5103|327.9226|329.8872|330.7664|330.8494|330.9062|332.0434|332.3485|332.4396|332.4728|333.8513|355.8898|361.871|362.2836|373.503|373.5697|369.729|374.5259|382.4907|378.8389|373.7299|364.6091|339.3046|322.9321|317.9057|314.6127|311.1302|305.0102|296.2524|286.9732|279.4105|273.0178|272.4644|269.9148|264.2711|257.7292|253.6244|251.2164|247.2569|290.9822|290.9905|311.8452|323.5774|323.6108|323.8066||
2022-02-13 16:59:11|usa_0214|AZO|shares_outstanding|2|||||||||||||||||||||||||||121.066|121.066|121.066|121.066|136.39|136.39|136.116|136.39|138.499|138.974|139.366|139.782|140.968|143.482|143.582|144.114|144.232|144.834|145.011|145.417|145.736|146.119|149.057|147.052|149.847|149.959|150.508|150.137||||117.6099|152.09|152.56|152.734|152.086|149.996|149.631|148.832|144.353||133.7818|127.461|121.51|113.7912|111.6746|111.9855|109.408|106.7827|105.4521|101.3228|99.268|97.3979|97.3979|89.4831|88.708|87.2645|84.2453|83.1396|79.628|79.628|79.6207|77.236|76.539|76.726|76.7434|74.2945|71.082|70.6765|69.9664|67.2877|65.96|63.1786|63.2201|63.2965|59.608|57.4648|54.6934|53.7338|50.801|49.4963|48.7598|47.648|45.107|44.027|42.611|41.439|40.109|39.316|38.951|38.069|37.028|36.473|36.079|35.471|34.293|33.701|33.355|32.613|32.304|31.826|31.902|31.239|30.659|30.271|30.101|29.501|29.118|28.662|28.475|28.155|27.833|27.262|27.251|26.662|25.742|25.216|24.958|24.5287|24.038|23.655|23.488|23.348|23.376|22.855|22.183|21.62|21.138|20.674||
2022-02-13 16:59:14|usa_0215|RAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:15|usa_0216|PCAR|shares_outstanding|0|||||421.2883|421.2883|421.3388|421.3388|421.3388|421.3388|421.3792|421.3792|421.3792|421.3792|417.3171|416.4986|416.4986|416.4986|416.4986|416.8018|416.9432|416.6906|416.9432|416.9938|416.9432|405.1813|405.2015|405.2318|405.4945|405.4137|407.7378|392.6615|392.7019|392.7423|392.7726|392.8332|392.8332|392.8332|392.8332|392.8332|392.8332|392.4493|392.4493|392.6413|392.6514|392.6514|392.6514|392.6615|393.4575|393.4575|393.4676|393.8625|393.8625|393.8625|393.8625|393.8625|393.8625|393.8625|393.8625|393.8625|395.3812|395.3812|395.3812|395.3812|395.3812|396.3938|396.3938|396.3938|387.7875|387.2812|387.2812|386.775|387.2812|387.2812|388.2938|388.8|390.825|391.1625|391.1622|391.1625|392.1752|393.1875|393.525|394.172|394.753|390.5157|390.8773|391.275|391.1528|385.7236|380.9037|380.025|375.1179|373.9678|372.4697|372.7007|372.6136|372.8787|552.4903|368.4|365.1506|369|362.6803|362.7666|363.1806|363.29|363.49|363.991|364.29|364.09|364.6|364.9|365.4|365.5|358.1|356.8|356.7|353.5|353|353.4|353.7|353.8|354.1|354.3|354.7|354.7|354.2|354.5|354.7|354.9|353.6|351.3|350.4|350.5|350.6|350.7|351.3|351.3|351.5|351.8|351.8|350.7|349.8|346.6|346.5|346.4|345.7|346.3|345.7|345.8|346.3|346.6|347.18|347.18|347.18|347.3|
2022-02-13 16:59:19|usa_0217|PPL|shares_outstanding|0|||||285.412|289.732|293.984|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.052|298.576|299.652|299.888|300.088|300.992|277.788|301.118|301.12|301.692|301.692|301.692|301.772|302.02|302.616|302.684|302.844|303.308|303.318|303.318|303.318|303.77|303.318|303.77|303.77|304.264|304.264|305.514|307.578|310.964|314.6|316.566|318.122|320.012|320.012|320.012|320.012|314.6008||||314.6008|||314.33|315.37|315.388|315.388|287.388|287.394|288.5275|289.2677|289.853|290.083|291.9098|292.0803|292.0803|293.1624|294.284|294.9379|328.9051|331.472|335.446|353.3779|354.654|354.724|355.642|377.7888|378.086|378.245|379.5076|380.0892|380.1389|380.2418|380.4952|380.9871|382|385.039|385.9494|383.0998|372.196|373|373|374.4913|374.5765|375.3168|376.0492|376|376.639|377.183|378.131|482.188|482.813|483.391|484.618|577.265|577.844|578.405|579.52|580.213|580.97|581.944|583.214|591.622|630.239|630.321|631.417|664.018|664.653|665.849|667.713|669.514|671.792|673.857|676.384|677.549|679.268|679.731|682.427|685.473|688.133|693.398|697.383|699.128|719.702|720.323|721.371|721.84|722.307|767.233|768.266|768.783|768.797|768.907|769.427|769.564|760.109||
2022-02-13 16:59:24|usa_0218|LVS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.1607|354.1607|354.1607|354.1688|354.1796|354.3172|354.3651|354.381|354.4925|354.8143|354.8673|355.1486|355.2711|355.4232|355.4659|355.4762|652.831|659.1338|660.3227|660.31|660.3227|660.3371|660.7339|661.1407|707.508|728.6563|729.9501|731.6687|733.2497|822.725|822.9181|823.4467|824.2978|824.8526|824.4067|820.5148|818.7029|810.1347|806.2613|801.9713|798.2582|798.6363|797.3979|795.8631|794.6453|794.7206|794.7331|794.7939|795|792|791|790.48|789|789|788|784|775|773|770|768|764|764|764|764|764|764|764|764|764|
2022-02-13 16:59:26|usa_0219|SYY|shares_outstanding|0|||||685.504|685.504|685.504|688.704|689.472|690.24|690.176|699.776|701.632|706.64|702.08|710.688|712.704|715.312|714.976|720.944|721.136|721.936|722.208|721.808|725.76|727.044|731.244|731.884|732.736|734.032|736.94|738.4|740.052|740.796|743.292|744.244|745.576|743.104|740.952|753.624|749.688|737.828|739.888|738.528|735.344|732.276|733.228|729.952|728.776|731.46|730.128|735.36|727.744|721.648|716.196|708.72|701.2|689.752|684.636|681.176|676.58|670.018|668.66|666.632|662.73|659.344|658.638|659.11|665.7186|662.9696|664.4305|663.748|672.5439|665.1377|662.1529|660.0979|663.6901|653.5403|651.8035|649.2238|646.0152|643.6576|644.7792|642.2045|637.9729|636.535|638.0886|636.5454|633.0305|628.5675|622.5716|618.5182|618.2071|618.8956|619.0308|617.4759|617.9562|609.9723|608.918|605.0483|600.0861|601.2325|601.0912|589.2188|589.8954|590.0265|591.3139|592.0743|591.302|588.4061|587.7085|582.7083|583.4789|591.5776|589.9031|583.8227|585.2907|585.9465|587.2433|585.3551|593.2499|586.1065|581.214|584.2853|583.943|586.1247|587.2778|591.0652|593.3144|594.3177|596.1224|566.6221|564.9515|559.5974|551.2176|540.3826|535.1976|530.0392|521.6618|521.41|520.7559|520.6417|520.1496|513.5162|513.8454|512.877|510.8643|508.8425|507.1984|508.2591|509.0991|509.9984|511.3579|511.8323|512.2755|507.4475|
2022-02-13 16:59:30|usa_0220|CERN|shares_outstanding|0|||||||||||||220.48|220.48|220.48|220.48|214.912|214.912|238.912|227.904|229.12|230.016|230.208|230.4|239.296|229.952|240.128|232.448|231.984|200.912|200.928|230.736|201.264|201.312|201.68|202.176|202.992|203.264|204.512|205.264|206.704|209.248|212.656|217.728|218.72|221.664|223.152|223.968|226.368|||259.912|260.384|261.472|267.864|263.128|262.864|263.352||260.92|261.704|262.056|262.304|267.784|268.8|268.96|268.976|269.848|270.4191|271.1118|276.4523|278.1279|278.5211|279.2779|279.7072||283.1813|283.8088|284.0665|284.2363|284.6663|282.4425|283.4136|284.4349|286.9475|288.7417|290.6994|293.0951|294.8943|299.1421|305.7949|314.0579|309.6352|310.4511|312.3253|313.5683|316.5368|317.9952|319.2739|320.5918|321.9507|323.017|323.9354|321.3103|322.1783|324.1601|326.527|330.2588|328.8309|329.929|331.41|332.9571|336.4245|338.1053|338.8116|339.1317|340.8683|342.323|343.0734|344.1787|343.6599|343.0307|343.1564|343.7674|343.3428|341.0123|341.3996|342.3333|343.9316|345.0741|342.1047|339.9587|337.884|337.7093|339.4963|329.6415|330.3332|331.5826|332.3125|332.4613|331.7381|328.9643|329.4297|324.3078|325.0142|318.0862|313.9183|310.9112|304.2592|305.2676|306.3538|305.8531|301.7725|299.4803|296.3422||
2022-02-13 16:59:34|usa_0221|STI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:34|usa_0222|ROST|shares_outstanding|1||||||||||||||||||||||||||||||||||||783.712|783.712|797.536|||||790.944|790.24|786.496|792.384|777.856|781.856|785.888|789.856|779.36|787.232|802.2361|802.592|792.064|789.312|795.104|784.656|762.304|766.672|761.28|751.232|737.312|740|730.576|723.76|708.344|710.192|663.736|657.224|648.088|644.216|639.792|640.1118|636.1563|631.68|628.9382|628.9382|620.4009|619.928|612.568|608.0485|604.864|604.832|602.508|589.986|587.158|586.868|588.9645|584.425|578.1506|576.448|571.4903|564.425|558.9945|557.424|554.5464|548.4652|541.902|536.384|531.2602|526.125||506.9923|506.5953|500.3857|495.4923|491.716|488.3787|481.8286|476.3382|472.252|467.8252|462.3952|457.2819|453.728|451.1561|447.856|444.7613|441.442|437.3552|433.3667|429.8307|426.84|423.1873|419.6634|416.9728|414.94|411.3573|408.0725|405.005|402.339|399.5098|396.5798|394.1204|391.893|389.1821|385.5921|382.146|379.618|376.5406|373.3657|370.5888|368.242|364.6956|361.7304|358.8823|356.775|355.9216|356.0057|356.449|356.503|357.1207|355.698|353.694||
2022-02-13 16:59:37|usa_0223|AVB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||11.544|11.544|11.544|11.544|11.544|11.544|11.544|11.544|11.558|13.227|18.991|19.008|20.473|22.275|24.968|26.078|26.198|63.568|63.684|63.844|64.108|64.846|65.162|65.758|65.9683|66.4557|66.7483|67.1915|67.5892|67.9126|68.5712|68.7134|68.7134|69.3749|69.3985|68.2029|67.3838|67.5369|67.5487|70.9375|71.4671|71.8792|72.125|72.5821|72.5821|73.2803|73.5269|73.663|74.3406|74.416|74.5942|74.6684|79.6463|79.7361|78.7517|77.3186|76.9719|77.0441|77.1115|79.7455|79.8987|79.9314|81.4294|81.5443|82.6934|85.0787|85.2849|85.8991|87.3153|88.679|95.0155|95.1757|95.3413|96.5869|97.7057|114.4035|129.3821|129.3989|129.4026|129.4167|129.5729|131.1298|132.0068|132.0504|132.1896|132.8882|136.8768|137.002|137.1621|137.3125|137.3248|137.3309|137.7866|138.0833|138.0869|138.0942|138.2083|138.2183|138.2222|138.5084|139.4032|139.6566|139.6603|140.644|140.7333|140.7431|139.8287|139.5267|139.6041|139.6183|139.6389||
2022-02-13 16:59:40|usa_0224|TROW|shares_outstanding|0|||||||||||||234.88|234.88|234.88|228.576|184.608|184.608|184.608|229.888|184.608|184.608|184.608|229.92|184.608|184.608|230.072|230.144|230.144|229.936|229.904|229.584|230.192|229.968|230.192|230.624|230.16|229.664|229.312|230.864|231.072|230.864|246.096|232.76|232.328|230.016|243.368|232.76|227.376|228.552|228.648|248|228.628|228.692|229.144|230.292|230.292|231.916|233.468|236.392|259.864|239.008|238.264|240.366|241.788|242.708|239.432|240.216|240.2156|242.5504|243.438|244.8785|244.8785|246.2861|247.164|246.1776|248.3997|244.9356|244.6474|245.2974|244.0791|246.0456|248.8353|249.8658|252.9688|254.4665|255.6604|259.2154|260.111|259.4145|260.607|263.3567|265.0788|262.1687|263.4642|264.9599|265.6198|265.1313|264.0543|264.605|259.575|258.7449|260.109|256.0323|255.4779|256.022|257.29|258.534|259.423|257.186|256.367|258.76|259.631|256.518|252.775|253.272|254.936|253.718|254.828|257.018|259.257|260.055|260.872|262.073|262.839|263.017|260.655|261.11|260.575|257.428|251.704|250.469|248.13|248.502|244.829|244.784|241.26|240.262|242.214|245.111|243.282|243.18|242.599|238.069|236.432|235.518|234.702|235.214|227.985|226.99|226.375|227.965|226.948|226.925|226.217|229.1984|
2022-02-13 16:59:43|usa_0225|PLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.875|85.875|85.875|85.875|85.917|86.026|86.519|86.577|85.133|83.835|83.8687|84.1124|84.1388|84.9785|84.9944|84.1648|83.8218|84.0644|84.2544|84.2417|82.0294|81.5343|81.6737|81.6816|81.7929|82.5957|82.6458|82.919|83.2486|83.9633|84.215|85.3077|85.8149|87.9473|88.0995|89.2301|89.6624|99.6265|99.9108|99.035|99.2105|97.9777|97.9987|98.3312|98.4202|146.217|146.2534|146.3058|149.2584|149.9452|168.28|168.2162|168.7361|169.5507|458.872|458.254|458.597|459.555|460.624|460.897|461.77|462.446|498.597|498.603|498.799|499.651|499.816|499.953|509.498|524.037|524.122|524.186|524.512|525.132|526.461|528.599|528.671|530.213|531.338|528.671|532.186|533.107|533.303|629.522|629.616|630.743|631.054|631.743|631.797|738.563|738.732|738.965|739.381|739.746|739.02|739.381|739.827|
2022-02-13 16:59:46|usa_0226|BXP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.694|38.694|38.694|61.694|61.694|||63.54||||67.9542|68.0268|69.318|86.6301|89.7011|90.3505|90.7205|90.7806|91.2947|91.5453|95.2732|95.363|95.9287|97.0289|97.5777|98.2302|106.443|108.1605|108.9867|110.3205|110.7545|111.4034|112.5009|112.629|112.8137|114.2194|116.597|117.5035|119.0044|119.0345|119.2655|119.5025|119.6691|119.7562|119.8519|121.266|121.2791|138.5487|138.7024|138.88|139.004|139.2734|140.0584|140.1991|145.0584|146.387|147.6272|148.1076|149.3843|150.7157|150.8562|151.6012|151.6395|152.3847|152.3906|152.9831|153.0173|153.0926|153.0998|153.1139|153.4021|153.4739|153.5746|153.58|153.605|153.6935|153.773|153.7902|153.8492|154.3075|154.3223|154.3253|154.3623|154.4115|154.4402|154.4585|154.5155|154.5631|154.5721|154.7903|155.3146|155.6223|155.6363|155.7188|156.0742|156.136|156.2065|156.5448|
2022-02-13 16:59:49|usa_0227|WDC|shares_outstanding|0|||||37.562|31.536|37.562|37.732|37.734|38.126|37.88|38.126|38.544|39.19|43.984|43.984|49.354|51.602|51.378|54.77|54.852|55.064|56.452|56.824|57.948|58.206|58.352|58.352|58.39|58.414|58.416|58.416|58.416|58.416|58.416|58.416|58.416|58.424|58.48|58.8|70.672|70.676|70.792|71.696|89.338|89.79|90.584|91.234|92.628|99.354|101.332|101.332|101.332|87.142||87.026|86.728|85.896||87.384|88.119|88.293|88.703|89.11|90.579|90.611|112.324|129.032|139.323|147.5519|153.335|174.5207|176.839|186.9011|186.9764|189.4374|191.789|195.438|195.487|194.983|198.316|203.6|206.2|206.9|207.4|208.8|206.1|207.2|212.4|213.7|215.7|217.4|219.6|221.7|221.7|223.3|226.3|222|222.4|223|225|225|225|222.6087|222.8902|225|225.2141|228.6416|229.1747|231|229.6974|232|232.4015|233|234|235|261|246|243|241|238|237|236|237|235|234|233.6093|232|231|230|231.2429|232|233|284|285.4739|288|291|294|295|297|299|296|289|291|293|295|297.2581|299|300|302|304.2278|306.0972|306.4529|308|311.5423|313|
2022-02-13 16:59:52|usa_0228|PEG|shares_outstanding|0|||||325.176|325.176|329.808|337.52|358.51|362.63|366.438|398.93|395.034|400.554|400.744|404.444|404.444|404.646|408.482|410.7|410.7|410.7|410.7|410.7|410.7|410.7|422.2|422.2|422.2|423.69|425.498|436.944|448.516|450.222|451.822|453.402|463.812|466.212|468.742|470.792|473.838|481.84|485.356|487.494|489.396|489.396|489.396|489.396|489.396|489.396|489.396|489.396|489.396|489|476.884|489.396|463.916|463.916|463.916|463.916|463.916|463.916|459.214|453.288|441.262|437.972|437.182|432.836|432.8344|428.814|428.814|415.942|415.9426|415.9426|416.1426|411.678|412.389|413.2699|414.6271|450.5347|451.6756|452.6828||472.2669|473.1668|474.3945|475.3936|476.1981|477.4066|478.0208|478.5657|502.3264|502.9209|503.4216|504.1981|505.2908|507.0333|508.5667|508.6264|508.523|508.5221|508.4809|506.0951|505.9961|505.9858|505.9853|505.9815|505.9896|505.9348|505.9628|505.9342|505.9742|505.9047|505.9047|505.9047|505.9453|505.8929|505.9104|505.8925|505.8925|505.8643|505.8573|505.8613|505.8573|505.8758|505.8399|505.8817|505.8366|505.8132|505.8748|505.3177|506|505|505|505|505|505|505|505|505|504|504|504|504|504|504|504|504|504|504|504|504|504|504|504||
2022-02-13 16:59:56|usa_0229|BEN|shares_outstanding|0|||||706.344|706.344|706.344|706.344|706.344|706.344|712.734|706.344|711.006|714.24|714.096|715.23|715.104|717.642|717.498|717.804|715.176|715.176|686.79|704.202|704.472|703.314|704.364|693.642|696.396|706.554|705.276|700.824|685.584|701.094|701.094|701.19|693.948|694.302|701.622|738.18|738.402|738.474|738.522|738.522|738.522|734.004|734.004|734.0288|732.0178|728.6501|728.458|722.9353|723.1394|723.1034|722.449|756.9483|757.386|756.564||758.1465|758.8947|758.8437|755.2247|757.3245|756.3876|756.3049|753.0196|746.0267|730.661|730.646|731.1904|732.3869|733.0015|784.5819|782.3926|784.1589|785.5802|786.0021|775.6659|773.7623|766.3916|752.0341|737.7946|746.2833|749.8027|748.0839|749.0415|750.728|753.2144|754.1666|758.2343|774.4305|778.0443|758.9523|759.7483|760.6548|748.8927|737.8347|736.4097|719.1871|709.0882|703.9169|698.3339|698.7577|695.3342|691.1722|687.973|684.6161|682.1738|676.155|672.023|669.8812|665.5292|661.2768|653.0803|647.8451|645.3757|637.7771|636.6269|637.572|637.7877|635.7178|630.9175|630.9169|627.8038|625.4542|622.8931|622.4266|619.142|614.814|603.5172|595.2286|586.1342|576.7803|570.3452|565.6835|562.0837|557.96|554.8653|552.4063|541.6958|529.1064|519.1226|511.4824|507.7142|504.1205|499.3033|497.5995|495.2849|495.4|495.1167|505.4728|504.3414|502.8706|501.8077|502.5193|
2022-02-13 16:59:59|usa_0230|EIX|shares_outstanding|0|||||405.572|415.356|423.316|425.106|425.106|429.092|430.61|433.354|433.354|433.354|433.364|433.814|433.814|433.89|433.936|434.254|436.584|436.904|436.904|436.924|436.904|436.924|436.924|436.948|436.948|436.948|436.948|436.948|436.95|436.95|438.338|439.906|445.418|447.722|445.418|447.724|447.736|447.739|447.783|447.799|447.799|447.799|447.799|447.544|447.281|446.317|445.289|443.608|443.644|439.552|433.462|429.366|414.681|402.188|386.953|375.764|366.074|355.014|352.708|350.553|347.203|347.207|347.207|347.207|338.0598|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|325.8112|358.523|361.9851|363.4763|378.2075|378.5128|378.9071|379.4332|379.6951|379.8873||
2022-02-13 17:00:06|usa_0231|CCL|shares_outstanding|2||||||||||||434.296|434.296|434.296|434.296|538.892|538.892|538.892|538.892|544.988|538.892|538.476|538.444|538.444|538.444|538.46|544.988|538.712|538.712|538.988|545.028|544.988|538.792|452.42|562.376|562.332|562.416|562.48|564.276|564.364|564.576|454.736|564.668|564.772|564.816|564.948|565.064|565.2294|||569.7103|||||594.0722||||594.778||||612.9035||||617.2548|589.4034|584.4695||584.7142||||586.3641|586.669|586.7763||586.9692|797.0961|797.9778||800.4811|802.8828|803.3274||804.7584|805|807.4737|849|808.985|797.4421|787.3223|794|794.2227|795.0173|792.1656|786.8064|787.151|786.4287|786|785|787|787.3223|785|787|789|789|789|790|792|792|782|777|779|779|777|776|775|775|776|776|777|777|777|777|778|778|778|772|755|745|730|726|726|724|721|718|716|711|700|696|691|690|687.0005|683.9844|685|757.6304|857|1086.7356|1131.5405|1131.676|1134|1136||
2022-02-13 17:00:12|usa_0232|CTL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:12|usa_0234|CMG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5376|32.472|32.52|32.544|32.79|32.8352|32.9065|32.805|32.9785|32.9779|32.9857|32.186|31.8488|31.653|31.633|31.483|31.459|31.205|30.939|31.074|31.117|31.295|31.312|31.252|31.682|31.688|31.56|31.093|30.933|30.876|30.935|31.033|31.088|31.019|31.017|31.027|31.052|31.154|31.193|30.584|29.348|29.15|28.982|28.814|28.678|28.585|28.287|28.026|27.826|27.812|27.792|27.697|27.722|27.724|27.801|27.755|27.815|27.964|27.979|28.001|28.159|28.098|28.155|28.08|
2022-02-13 17:00:15|usa_0235|OMC|shares_outstanding|0||||||||||||||||||||||||||||||209.864|211.584|211.968|227.488|225.008|224.696|219.44|230.016|228.016|228.208|227.672|228.328|244.608|244.608|265.36|265.36|265.36|265.36|289.056|290.952|290.952|301.032|298.632|299.364|298.156|298.156|321.716|321.716|325.62|324.044|324.23|338.6718|339.436|337.392|337.186|357.764|354.938|354.892|354.976|355.2896|355.278|354.1203|368.1583|370.4411|371.2131|371.6973|381.2571|374.1521|375.9685|376.1277|376.1277|377.202|377.0416|380.0018|380.8497|378.091|374.5066|372.6534|374.1506|369.5531|364.2184|360.62|356.5885|341.206|343.6|341.8|336.6|330.8|328.3|326.9|320.6|320.3|318.8|318.8|310.932|310.845|310.767|311.242|308.4|306.954|301.357|301.239|285.5|285.351|279.473|275.874|273.4|272.625|265.618|264.1806|262|262.9067|257.193|257.3609|257.6|261.1395|251.1572|248.1797|246.7|246.1242|242.9477|242.2552|239.7|237.7499|236.5383|235.8808|234.7|232.9214|230.7542|230.5327|230.1|227.2896|224.3728|224.1057|223.9|220.2|220.2|220.2|217.1|217.1|217.1|217.1|215|215.0531|215.0531|212.5|209.1|
2022-02-13 17:00:22|usa_0236|ADI|shares_outstanding|1||||201.52|250.79|250.226|252.162|251.306|252.73|252.73|256.042|256.042|255.414|255.414|263.254|263.254|263.254|263.254|268.562|263.254|269.688|269.688|277.558|274.41|280.16|288.386|285.478|284.27|280.752|282.814|280.858|280.056|280.44|283.086|284.554|283.17|284.554|285.158|288.458|289.21|290.352|294.054|294.888|296.552|297.29|300.034|300.858||||458.5953||||425.171|319.73|320.57|322.574|323.812|323.842|327.106|325.234|320.62|321.842|345.063|348.698|349.774|352.298|355.0761|357.2881|357.9238|359.8024|360.2074|361.307|364.4074|364.918|365.6136|366.492|363.187|364.2289|365.316|366.8557|370.2342|373.7758|375.8594|378.3791|375.8404|372.5128|370.0026|372.403|366.8316|366.1407|361.1588|352.8509|342|333.7197|327.0988|311.1858|303.3542|293.9353|290.1206|290.4462|291.1935|291.2286|291.249|291.5491|291.8618|297.6907|297.9813|298.0895|298.653|299.6104|299.6335|299.4379|297.9607|297.6885|298.3379|298.9056|301.3892|305.2336|308.1654|310.6927|311.0451|313.3612|314.1454|314.2128|311.2049|311.6274|313.5417|313.6748|312.0607|310.0191|307.3498|307.4742|308.1706|309.2067|367.0115|367.6677|368.6358|372.7191|370.8973|371.67|370.1596|369.2998|369.7612|369.4061|368.3024|368.9544|368.4246|368.9544|369.4849|368.8937|368.8269|368.2143|525.3307||
2022-02-13 17:00:27|usa_0237|VNO|shares_outstanding|0.029295154185|||||56.3277|54.8|54.8||51.5426|51.3896|51.3733||50.7165|48.1323|47.3062||41.2973|38.9741|38.5927||38.5927|35.8249|34.8601||33.1794|33.1937|32.6654||32.3758|32.1494|31.3763|31.1805|31.2091|31.2091|31.1948|31.1846|31.1846|31.1846|32.7347|33.4201|43.4757|43.8979|44.0631|44.0631|44.1019|44.0631|44.1671|44.3058|49.4397|49.4397|49.456|49.5335|49.556|50.0475|54.1473|54.1473|54.1595|54.1748|73.5966|73.618|84.981|85.8928|86.7647|86.7851|87.6295|87.653|88.0487|88.2581|88.2581|88.4071|88.5707|88.5782|88.5842|90.4201|90.6716|108.0194|108.6269|109.4042|110.5467|113.7111|113.8064|115.1107|117.4207|127.7578|128.1888|128.4369|129.7411|132.2746|133.4035|143.3323|143.9536|144.388|144.5338|144.8651|154.0907|154.8772|155.0234|155.2847|156.1133|156.6437|156.9421|157.416|||180.1942|180.3013|181.2142|181.9136|182.2902|182.671|183.6619|184.2396|184.4278|184.496|185.08|185.6421|185.8148|186.1431|186.7347|186.935|186.9911|187.0481|187.2847|187.4116|187.6648|187.7352|187.8875|188.2727|188.4965|188.5409|188.5769|188.771|188.8255|188.9942|189.1009|189.3435|189.465|189.8779|189.9839|190.1692|190.238|190.2858|190.5355|190.7615|190.8135|190.8503|190.9857|191.1157|191.1511|191.261|191.3547|191.4647|191.5608|191.681|||
2022-02-13 17:00:31|usa_0238|FISV|shares_outstanding|0|||||210.7826|210.7826|210.7826|210.7826|265.0555|265.0555|265.0555|265.0555|312.066|312.066|312.066|313.6312|312.066|352.8336|354.8366|355.5682|355.4603|355.5682|362.2909|376.2219|372.8096|376.5877|376.8576|381.7871|384.3478|385.3433|385.901|388.5397|389.7151|450.6627|450.9085|451.4183|454.9445|455.3883|455.4663|457.1814|493.0135|520.9595|521.5172|522.7466|524.9415|524.8876|525.6132|527.8261|530.9065|604.474|605.5791|605.9755|607.0026|609.417|610.6482|612.1977|613.501|705.9514|707.7532|727.9874|725.6391|737.4265|748.5681|738.4771|740.1519|741.3|737.316|735.4998|736.7604|739.3188|742.197|742.8348|745.9674|747.4608|748.2716|761.124|764.852|767.092|769.756|766.5809|769.5409|774.232|775.232|777.04|779.452|781.088|782.284|776.9954|768.1831|757.1694|742.3735|727.016|708.332|698.7673|693.3616|684.3651|672.7598|659.9575|658.545|660.4|655.2|657.2|640.6066|624.0017|622.3877|619.2|615.6|612.8|610.4|600.4|597.6|587.6|574.8|566|563.2|560.4|549.2|542.4|535.2|533.6|532.8|524.4|517.2|513.4|503.2|498.2|490.6|480.6|475.4|470.4|459|450.6|446|441.2|435.6|431|425.8|421.6|417.6|415.2|411|406.1|401|392.5|392.3|392.9|680.8|679.9|674|669.4|670.3|669.1|666.6|661|660||
2022-02-13 17:00:35|usa_0239|TSLA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.547|466.267|474.5418|477.7742|519.9049|520.9442|522.6515|525.8238|526.6168|528.8622|571.0714|575.8052|607.1483|612.8305|615.455|620.2038|622.9411|626.8309|628.438|631.8115|635.5047|654.505|657.125|669.29|740.075|749.125|807.805|820.82|834.315|840.085|843.985|848.75|852.58|857.89|863.0131|868.4099|895.59|900|905.3104|925|931.5964|947.8537|960|963|984|1004|1033|
2022-02-13 17:00:37|usa_0240|NBL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:37|usa_0241|MNST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||437.904|437.904|437.904|437.904|437.904|437.904|437.904|437.904|437.904|438.288|438.288|439.152|475.632|475.776|477.024|478.032|480.096|480.48|477.9371|467.5972|477.6033||482.1601|482.1601|482.1601|482.1601|482.5441|482.5441|482.5441|482.5441|492.4687|492.1537|496.2769|500.0689|501.461|509.9935|522.3313|523.8246|527.7409|529.5169|531.879|532.6465|546.2873|545.0881|540.3547|540.3547|540.3547|546.9686|553.5966|559.1471|560.6444|553.0768|554.5894|542.4118|543.4439|543.78|534.54|528.954|532.596|528.996|531.366|533.88|530.352|531.72|524.502|522.831|528.591|529.263|514.065|497.328|496.965|502.095|502.959|500.466|501.222|501.513|502.908|503.166|510.474|616.473|608.193|608.7|609.123|571.023|571.278|566.566|567.769|568.121|563.959|566.298|562.605|552.457|552.952|543.676|543.547|544.825|540.591|536.698|526.839|527.361|527.893|528.097|528.439|528.857|529.132||
2022-02-13 17:00:41|usa_0243|FIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6188|68.7384|68.836|69.458|69.197|68.872|66.378|65.937|66.168|64.842|64.352|63.892|63.682|62.503|62.383|61.81|61.9904|62.112|62.815|192.476|191.408|190.4499|191|192.4608|193.0532|193.9646|194.7|195.1163|189.6|190.2|190.9207|191.2551|191.4|192.6|374.5|374.4|378.7|299.5|301.9|304.8|305.5|299|292.9|295.3|295.3|292.6|294.1|292.6|292.1|291.1|290.6|287.8|285.3|283.8|284.9|283.3|281.6|282.1|324.5|325|327|328|328|329|332|333|333|330|331|328|327|323|323.9487|614|614|616|618|620|620|620|618|609||
2022-02-13 17:00:44|usa_0244|HCP|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:44|usa_0245|FCX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||383.43|390.256|390.25|393.55|397.882|398.33|398.666|||||||||390.8545|||401.3202|361.8086||||361.808|359.746|331.086||326.928|326.928|326.962||320.0038|305.7928|296.973||287.8639|287.9462|287.9462|288.3036|288.6134|289.7882|289.7882|289.82|290.7827|293.2804|341.8194|366.7342|354.101|347.541|357.0571|357.98|359.3579|354.6851|368.0899|373.612|376.9311|374.3198|393.8552|393.93|762.2796|765.5352|763.8431|766|766.4398|768|755.3059|823.3385|823.509|824|860|860|862|940|942|945|947|948|948|948|949|949|949|949|950|1038|1038|1038|1039|1039|1040|1039|1040|1040|1138|1246|1252|1318|1362|1445|1447|1447|1448|1448|1449|1449|1449|1449|1451|1451|1451|1451|1452|1452|1453|1458|1464|1468|1468||
2022-02-13 17:00:48|usa_0246|EL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||469.196|469.196|469.196|469.196|461.6|469.196|469.192|469.192|469.212|469.308|472.704|473.104|473.104|473.112|473.22|473.232|473.092|472.372|474.132|474.3685|474.32|475.88|475.394|475.8413|475.8693|476.165|476.6617|477.3325|475.48|475.638|474.85|475.206|466.5|466.5|460.8939|454.9124|456.0398|456.6082|454.4222|455.0541|451.44|450.5348|451.5692|440.6086|438.9476|425.5662|424.3665|423.522|417.8664|413.1801|386.8256|388.5446|385.9964|386.8583|388.8192|387.7191|392.7431|393.3815|393.3815|393.3883|393.4516|394.3677|397.8385|395.4473|391.501|394.6323|394.1785|394.5629|387.0006|387.6728|388.7107|388.8975|387.2099|386.9158|387.6984|387.9943|387.939|387.9514|382.9284|382.8845|381.2281|378.84|378.3752|374.8824|370.6899|369.3941|369.172|367.7598|366.323|366.1352|367.705|368.1035|368.5226|368.0735|367.3011|367.1454|364.4451|361.8597|361.7731|361.1023|360.7023|359.3957|359.9859|360.5256|361.4921|362.6329|362.5668|361.7594|360.6514|359.2696|
2022-02-13 17:00:51|usa_0247|MRO|shares_outstanding|0||||||||||||||||||||||||||||||||509.024|508.74|509.648|510.498|511.602|555.568|569.762|569.222|572.552|573.22|573.224|573.22|573.188|573.164|573.132|573.134|574.372||||760.122||||763.946|575.374|575.926|576.558|577.572|577.79|580.53|582.688|616.918|617.3002|617.4443|620.1569|623.5344|800.3421|801.508|798.4456|794.0738|794.8156|796.1095|797.1782|618.7901|619.3721|619.6319|624.332|619.746|619.7212|620.2789|620.3074|620.8432|690.8284|691.9337|692.8872|693.3949|695.4417|732.0249|732.9587|733.4918|727.6458|720.1534|707.6187|695.5418|685.9565|681.102|710.2799|710|709|707|706|707.5248|707.7742|708|708|708|708|709|710|710|712|714|704|703.7805|705.3194|705|706|707|708|709|696|697|681|673|675|675|675|677|677|677|848|848|847|847|850|850|850|850|853|854|838|819|820|804|801|796|791|790|790|789|788|789|789||
2022-02-13 17:00:54|usa_0249|STZ|shares_outstanding|2||||86.2782|86.2782|86.2782|86.2782|86.2782|86.2782|86.2782|86.2782|86.2782|86.2782|86.168|86.168|86.168|86.168|86.168|86.168|86.168|86.168|86.168|86.168|86.168|86.168|76.992|76.912|77.008|77.008|77.008|77.12|71.952|72.032|72.152|72.168|92.936|61.992|93.072|93.104|93.072|93.192|101.696|127.584|127.864|127.584|127.584|155.512|158.544|156.496|156.448|156.896|156.984|156.712|155.752|151.024|151.016|148.344|148.624|149.664|149.888|150.152|166.644|166.644|166.644|143.888|144.408|144.9809|145.514|146.3483|146.923|147.4091|145.1599|168.1|168.3037|174.9763|177.0383|178.4388|180.3824|180.8988|181.5227|189.4992|210.1036|211.4944|213.2567|214.098|215.7261|216.5508|219.0222|219.899|220.9365|221.0476|223.0345|223.7675|223.0763|233.6708|235.057|215.5784|215.4244|215.5978|216.053|217.629|218.3385|218.7892|220.9967|220.7854|221.5489|221.8759|222.2418|210.9205|211.2096|209.1059|211.1629|214.2625|204.8609|199.8873|194.3145|176.9998|182.3134|183.5677|184.7765|188.459|189.2036|190.0158|191.4701|192.4221|192.8474|193.393|194.5413|195.2732|196.1901|199.2247|199.4567|200.5014|201.1616|199.0279|194.5959|195.2664|195.5765|194.7042|191.3047|191.1539|189.4303|189.8603|190.1288|190.5534|190.5912|190.8186|191.1283|191.2663|192.7574|193.2777|193.3982|191.8923|187.8814|187.5223||
2022-02-13 17:00:58|usa_0250|BMRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.801|34.81|34.8326|35.3059|35.4779|36.7256|36.922|37.1349|42.0448|42.2536|52.4024|53.3576|53.424|53.617|53.782|63.1033|63.755|63.871|64.1563|64.2736|64.367|64.3881|64.5012|64.5112|64.7344|73.8601|74.3016|85.171|85.4709|91.2913|91.7255|95.8019|95.9582|96.817|97.1142|98.4509|99.2089|99.8263|99.9458|99.9868|100.2352|100.7236|100.9619|101.5512|102.0168|102.4645|110.6345|110.8735|111.5648|114.1498|114.7897|115.6818|123.2359|123.7902|125.8092|138.8732|140.05|142.201|143.4637|145.7384|147.068|147.434|149.0936|160.2823|161.0085|161.2264|161.526|162.243|163.2821|171.6976|172.6476|173.3042|175.2488|175.4954|175.8437|176.6535|177.5081|177.9028|178.253|179.0331|179.4333|179.6044|179.8381|180.762|181.1483|181.4923|181.741|182.6706|183.3218|183.5674||
2022-02-13 17:01:01|usa_0251|SWKS|shares_outstanding|0|||||||21.176|21.268|21.338|21.338|21.362|21.406|21.412|21.412|21.412|21.412|21.428|21.412|21.476|21.476|21.476|21.476|21.476|21.476|21.476|21.476|21.476|21.476|21.478|21.476|21.476|21.476|22.254|22.252|22.252|22.252|22.348|22.348|22.348|22.35|22.434|22.44|22.522|22.528|22.564|22.594|23.41|23.068|23.184|23.3157|23.4277|28.9885|29.0705|29.1876|29.6588|29.8089|29.8959|30.014|30.7093|30.8744|31.3347|31.4487|31.5608|31.7239|31.978|38.709|38.964|39.477|39.847|42.799|42.925|43.412|43.494|43.6439|44.0908|44.1842|44.2602|137.368|137.589|138.011|138.221|138.811|148.604|148.9|149.592|155.513|156.012|156.806|157.39|158.291|158.625|159.4916|160.246|160.532|161.659|163.02|159.559|160.156|161.101|162.02|162.882|164.88|165.592|165.479|167.4381|168.9|172.815|175.7564|176.5409|177.679|180.263|184.966|185.9242|186.2771|186.386|187.917|189.527|190.391|192.296|191.923|191.1|187.7|187.9|188.7|189.4|189|189.2|190.8199|191.0346|190.738|190.3|191.6684|190.1244|187.4961|184.9|184.8|184.5|183.7|183.1|182.4|182.1|179.7|177.4|174.1|172.7|171.6|170.1|170.5|167.5|167.1|165.6|164.9|165.0881|165.1449|165.3|164.5|
2022-02-13 17:01:05|usa_0252|WFM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:01:05|usa_0253|MCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.151|342.593|334.2227|342.913|328.1125|322.0283|321.7763|321.6476|323.4117|324.1987|324.704|320.822|315|316.6|312|308.8159|308.6|310.8|306.9682|295.8|296.6|298.4|297.6|297.3433|299.4|295.6|295.8|297.824|300.2|300.9|295.4|290.2975|290.8|281.9|279.8|278.6055|273.8|266.9|258.4|251.4068|244.7|243.7|239.8|235.1447|235.7|236.3|236.5|236.8574|237|234.3|234.2|230.7857|227.8|228.7|222|222.44|224.7|222.3|222.9|223.252|222.9|220.4|215.1|213.9607|213.7|211.2|208.6|204.3631|202.2|200.3|197.7|196.0755|194.3|192.3|191.2|190.694|191.3|191|191.1|190.9701|191.9|191.9|191.6|191.3036|189.6|189.2|188.8|187.6871|187.5161|187.6958|187.8|187.0937|187.2|186.2|185.9|185.6|
2022-02-13 17:01:08|usa_0254|LNG|shares_outstanding|0.0556506849315||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9655|5.3124||6.739|7.0805|7.179|8.1035|8.1035|8.5535|9.487|10.893|13.654|14.599|20.106|21.3543|21.4948|21.4948|21.9948|25.5948|25.5948|26.5948|26.5948|26.5948|26.5948|26.5948|26.5948|26.5948|29.6806|29.7866|31.9431|37.4328|37.7612|38.4038|40.4032|53.5785|53.7452|53.9034|54.1388|54.7688|54.826|54.9819|55.1436|56.2664|47.2755|47.4946|47.7309|48.5439|50.6305|50.6922|50.696||56.2411|56.5178|56.526|57.263|57.2628|57.6266|57.6437|70.1|70.151|82.7225|82.8437|153.8|155.444|214.393|223.3423|241.3|241.3199|239.0024|238.896|237.7|237.8997|237.9978|236.8462|236.7|236.6133|236.5738|236.0327|235.5|235.5031|235.6891|234.9851|237.9|237.8816|237.8276|237.6647|237.9|243.5939|248.12|256.8851|257.4|257.414|256.78|254.751|252.1|252.1076|252.2529|252.274|253.507|253.5373|253.6069|253.5885||
2022-02-13 17:01:11|usa_0255|APH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||1303.136|1316.384|1510.176|1512.704|1512.768|1513.12|1513.312|1513.44|1513.6|1514.24|1514.272|1514.368|1479.712|1347.04|1431.04|560.544|560.832|561.056|561.088|561.248|571.552|571.584|571.648|571.68|571.712|659.712|659.712|665.792|666.7949|666.9902|667.0208|667.0447|676.7811|676.8011|676.8592|680.2267|680.5335|681.146|681.2065|682.058|700.0207|701.4842|701.4842|705.2648|707.888|703.1323|705.6634|710.7795|711.0228|727.7383|716.7007|714.9379|698.9602|708.2407|715.6705|714.9789|713.0808|715.3614|701.4597|707.2158|703.1216|684.7493|685.1557|685.6759|685.9885|692.8397|696|696|700|702.2027|704|680|660|652.4899|652|644|648|639.431|640|640|633.1243|632.8245|628|628|624|619.7695|618.8|618.2943|616.4|616|615.4|617.4491|616.9568|616.6|610.8|610.4|610|611.4|604.2|599.4|602.6|597|596|594.4|592.2|595.8|591.8|596.6|596.8|598.6|597.1|597.5|597.6|599.1|
2022-02-13 17:01:14|usa_0256|ISRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.1814|160.56|160.5412|161.2302|162.31|162.8955|163.0064|163.7166|163.9819|164.6973|165.2176|166.9567|239.7919|244.3709|297.4647|301.5265|302.7973|305.7966|308.1132|312.4593|313.7935|318.9405|325.6912|328.9764|331.0663|332.4782|333.8394|337.2313|339.8341|343.8826|346.23|348.336|349.515|352.026|352.647|340.6873|341.379|343.71|346.5|352.8|354.6|353.7|350.1|353.7|351.9|351|353.7|357.3|359.1|358.2|361.8|361.8|357.3|342.9|343.8|345.6|324|326.7|329.4|331.2|333|335.7|336.6|342.9|346.5|348.3|349.2|331.2|333.9|336|336.9|339.9|341.1|342.6|343.5|346.2|345.6|346.8|348|349.8|351|352.5|353.1|355.2|356.1|357.2|357.7|
2022-02-13 17:01:17|usa_0257|IR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.7322|195.9542|196.0109|196.218|197.2261|199.0952|198.9395|198.1699|200.8644|203.9245|204.5434|205.0657|416.5587|416.9585|417.5837|418.6278|419.3695|420.0668|407.5209||
2022-02-13 17:01:18|usa_0258|HES|shares_outstanding|0|||||248.7357|248.7357|248.7357|248.7057|248.7357|248.8529|248.994|249.3604|249.1562|249.4715|249.4715|249.5105|249.4384|249.5946|253.4655|246.5135|252.4504|246.4084|246.3393|246.1832|246.1712|243.015|243.8649|242.6547|243.1592|243.2282|243.4174|243.3003|243.3033|243.4535|243.4535|243.4474|243.4925|249.2132|278.0571|278.03|278.0661|278.0871|278.0511|278.039|279.3123|279.2763|279.1952|279.2673|279.2583|279.2883|279.3063|279.3123|279.2462|279.5105|279.6967|279.4985|278.6967|275.4925|275.3003|274.6276|274.6276|273.1471|271.3664|271.3423|271.3754|271.964|272.3574|272.3003|271.8003|270.2505|265.7235|266.4985|267.4121|268.5698|266.0804|266.5375|266.9045|267.7033|267.6028|267.8468|269.7853|269.8228|269.6293|269.8739|270.0568|273.4312|274.9577|275.1455|276.953|278.6606|279.1045|279.1969|280.3888|280.5263|281.1579|315.018|317.2772|317.9914|319.4493|320.5996|322.961|325.3358|326.0683|326.1327|327.0381|327.0522|327.0714|327.2295|328.339|328.42|328.4973|337.6808|339.7472|339.8824|339.8998|339.9756|341.6111|341.5124|341.547|341.5276|343.2978|343.4013|337.5752|325.3142|314.2083|307.7246|298.9686|285.835|287.382|287.0578|286.0972|286.0456|316.7194|316.6744|316.6211|316.5232|317.9163|317.8437|317.754|315.0536|308.0551|299.6882|296.2531|291.4345|304.2808|304.4806|304.7062|304.9555|307.1583|307.1444|307.0774|306.9801|308.4368|309.673|309.7269||
2022-02-13 17:01:23|usa_0260|EA|shares_outstanding|0||||||||||||||||||||||||||149.568|149.568|149.396|149.568|150.64|150.84|151.14|152.924|162.44|163.096|164.096|167.512|167.84|179.888|182.08|184.788|186.116|187.184|189.492|199.636|191.136|191.716|192.488|203.452|204.624|209.544|209.956|210.968|212.456|214.212|215.384|216.652|217.288|234.724|236.668|240.64|241.952|243.324|244.256|244.676|247.54|252.028|255.748||258.5535|264.4018|266.0072|281.4289|285.3307|274.1616|275.8797|289.3254|290.7477|282.5846|286.2247|288.7169|293.57|297.1598|298.6336|301.5326|303.544|305.099|306.959|310.44|305|300|303|305|306|308|310|311.4731|311.9384|314.9741|317|318|319|321|321.8199|322.9549|323|325|327|330|330|332|334|333|331|332|332|320|318|312|301|302|306|309|309|311|313|312|310|310|311|311|310|301|301|300|307|308|309|308|307|306|305|304|301|298|296|293|291|288|289.1|290|288|286|285|284|282|
2022-02-13 17:01:26|usa_0261|HIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||234.2|234.2|234.2|234.248|234.372|234.558|234.634|235.112|235.916|236.456|236.216|235.952|235.618|234.014|229.322|227.395|226.846|226.387||217.226|214.7554|223.1826|225.1658|226.2903|236.8623|237.953|238.087|244.536|246.7239|247.5759|255.0089|255.2409|255.4413|282.1991|282.7188|283.3797|291.6767|293.0347|293.5469|294.2083|296.4952|298.7438|300.1387|302.1523|302.9566|304.1312|316.6024|323.3154|316.6633|317.6806|313.8448|314.0114|314.5352|303.143|300.3543|325.2294|325.431|326.7289|383.0304|383.0072|443.9272|444.1108|444.3664|444.5495|445.1081|445.2863|445.5137|442.5391|440.8654|435.5988|436.0659|436.3058|435.3356|453.9273|448.493|453.2904|452.486|450.7507|433.5696|424.4155|421.3894|416.3445|411.314|401.8212|395.6034|387.9159|379.648|373.9492|369.1965|362.8196|357.5404|356.835|358.0772|358.3593|358.676|359.151|360.865|361.6054|360.9825|359.5702|357.934|358.0987|358.2336|358.4885|357.5165|348.9978|341.7848|334.9|
2022-02-13 17:01:29|usa_0262|PH|shares_outstanding|0|||||135.0405|135.4453|135.0405|136.1124|136.9145|139.8951|139.8081|140.1094|140.5697|152.1094|141.3223|152.2384|152.3553|153.4678|152.3553|153.4678|164.1064|164.1619|163.7886|164.2099|164.2834|164.3643|164.6282|164.7016|164.7871|164.8501|163.9445|162|158.3343|162.4468|162.4738|162.5622|162.9595|163.1349|163.1469|163.2279|163.1394|163.7826|163.8336|164.1019|164.3448|164.9235|165.063|165.6027|165.7916|165.6072|166.8414|166.8669|167.002|167.1565|167.2151|167.4222|167.5392|167.3726|167.433|166.326|165.867|164.8095|163.3815|162.711|167.364|167.8515|167.991|168.1301|167.9359|174.5816|174.6773|174.8686|175.2744|175.7921|175.9128|175.7388|176.5604|177.0362|177.0567|177.1726|177.1922|177.2476|177.8593|178.8598|179.3342|179.226|179.2112|180.257|180.2813|179.5403|179.6485|179.5959|180.4759|180.4728|176.8812|173.6569|173.7407|174.2533|252.3337|168.4996|167.7311|167.715|161.1527|160.6668|160.5102|160.4886|160.6914|160.7994|161.0356|161.256|161.332|161.882|162.1745|155.0905|151.0802|150.9029|151.0511|149.6306|149.181|149.1583|149.2513|149.2885|149.2358|149.1288|148.9363|148.9028|148.6451|142.4554|138.6767|138.5587|135.98|135.1026|134.6815|134.0122|133.3985|133.2937|133.1834|133.1917|133.2261|133.0485|132.9594|132.414|132.3489|129.3654|128.2854|128.48|128.4647|128.3631|128.2174|128.556|128.8002|129.0812|129.0559|129.1457|128.515|128.4776|
2022-02-13 17:01:33|usa_0263|ED|shares_outstanding|0|||||259.618|259.618|259.696|259.796|259.768|244.366|244.366|241.818|241.818|239.966|236.942|237.042|236.942|237.042|230.43|227.876|227.86|227.916|227.948|227.994|227.994|227.994|228.13|228.151|228.161|228.185|228.215|228.232|228.245|228.287|228.316|228.325|228.343|233.9|233.916|233.932|233.953|233.97|233.978|233.981|234.445|234.884|234.895|234.754|234.915|234.928|234.948|234.93|234.968|234.978|234.982|234.989|235.008|235.024|235.033|235.4896|235.49|234.151|230.885|230.3646|225.793|223.102|215.387|212.0839|211.96|211.968|211.987|212.0315|212.0705|212.1825|212.2369|212.2814|212.57|213.043|213.4853|214.1066|212.1217|224.9558|225.4566|225.8402|226.7955|241.3264|241.8533|242.5142|242.9904|243.9389|244.8589|245.2861|245.7424|246.2342|256.5826|257.4563|259.4576|270.9753|271.5158|272.1391|272.5017|272.9948|273.5275|273.8484|274.4019|251.6284|275.3592|281.1237|281.7715|282.3274|283.815|291.6163|292.2724|292.8759|292.8839|292.8885|292.8813|292.883|292.8719|292.8719|292.9674|292.9633|292.9284|292.8724|292.9241|292.8784|292.872|292.8762|292.9008|292.8727|293.0841|293|294|304|305|305|305|306|310|310|311|311|311|321|327|332|332|332.6296|334|334|334|342.2975|342|353|354||
2022-02-13 17:01:37|usa_0264|ADS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.811|73.795|73.987|74.37|74.692|74.783|74.938|75.127|79.128|79.586|79.625|79.939|80.657|81.326|82.347|83.085|83.317|82.582|80.405|80.419|80.59|79.771|79.654|78.6994|78.7247|78.7408|78.762|79.163|72.252|65.646|59.6072|58.0771|53.647|52.472|52.199|52.728|53.237|52.469|51.371|51.426|50.993|50.238|49.83|50.324|49.955|49.985|49.603|49.628|48.741|48.666|51.55|54.619|54.034|59.406|63.812|62.112|61.722|61.123|60.877|59|58.6|57.8|57.4|55.8|55.5|55.3|55.4|55.5|55|54.6|53.4|52.3|50.9|46.1|47.6|47.6276|47.7|47.715|49.7|49.6951|49.7|49.8||
2022-02-13 17:01:40|usa_0265|IVZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.2|734.2|734.2|595.42|669.4|669.4|593|1675.0585||||1686.1706||||771.0375|199.666|||784.1468|||202.3945|794.4562|198.614|198.614|200.736|801.0578|200.5885|201.104|201.065|810.6568||||818.1069||||831.8891|||836.6801|424.7|426.6|386.7591|384.9679|378.4176|382.6769|416.0528|428.7782|431.4|436.2809|468.1309|442.8435|460.1|462.0725|450.8767|450.9949|446|448.2203|445.2252|444.042|441.4|444.647|442.8151|443.2|433.1|432.6784|431.6533|430.8277|429.9|430.7061|428.7192|423.8623|417.5|417.2663|409.9161|408.5355|403.8|406.8567|406.8917|407.0785|407.1|410.7626|410.8489|411.3359|397.1|400.8578|469.7939|453.8939|453.3|458.8956|459.1659|459.3351|459.1|461.4511|461.3918|461.2065|461.2|
2022-02-13 17:01:42|usa_0266|XEL|shares_outstanding|0|||||123.616|123.616|123.616|123.9|123.9|124.204|124.78|125.084|125.084|125.084|125.082|124.638|125.082|125.082|125.082|125.084|125.082|125.082|125.082|125.084|125.082|125.082|125.082|125.082|125.082|125.774|125.654|125.082|126.252|126.124|125.998|125.082|125.758|124.562|124.736|125.196|125.788|126.928|133.108|133.76|133.484|133.798|133.798|133.844|134.548|135.014|135.808|136.352|137|137.624|138.128|138.128|138.128|138.166|148.484|149.236|149.836|150.881|152.241|152.697|153.194|153.797|154.358|154.358|156.6076|157.2868|340.5889|340.8341|342.5163|344.0986|344.9151|345.801|370.189|396.94|398.714|398.714|398.714|398.7319|398.779|398.965|398.8815|399.3953|399.9126|400.4618|401.835|402.3576|402.8816|403.3872|405.0874|405.5603|406.5249|407.2969|408.9155|419.8736|419.9301|428.7827|430.5123|430.9166|448.6157|454.2189|455.6633|455.7167|456.2513|457.5093|459.2152|459.6274|460.1045|482.3338|484.165|484.543|484.948|486.4939|486.936|487.2855|487.6129|487.9595|494.7551|497.2957|497.6257|497.9715|501.1516|505.1056|505.4241|505.7333|506.6638|506.9594|507.2673|507.5355|507.9528|507.9528|507.9528|507.2228|507.7629|507.7629|507.7629|507.7629|508.6619|508.8984|513.299|514.0368|514.6676|514.8655|524.384|524.539|525.0336|525.205|525.4528|537.4384|538.0767|538.3059|538.459|544.0056|
2022-02-13 17:01:46|usa_0267|DLTR|shares_outstanding|0.718582717308||||||||||||||||||||||||||||||||||||||||||||||||250.8171|250.8171|251.6537|251.7121|252.9175|261.2789|261.5847|290.5142|262.8331|263.734|264.066|264.1965|265.133|265.9815|266.148|273.9555|275.679|276.21|278.9865|279.4995|280.6918|308.1822|322.1996|323.7593|336.4201|336.5338|337.046|336.8097|337.517|340.8687|342.5051|342.5216|342.7045|343.0138|344.3255|345.6564||340.8746|340.2473|338.5087||325.2893|325.4049|319.0873||315.6|306|307.2|294.7539|295.0245|285.5372|275.8442|269.4244|270|271.2787|271.8639|271.1463|269.6876|268.1723|264.9|262.2668|254.3545|254.8|250.442|244.0824|244.6|244.6|238|231.3055|232|230.4|227.2|224.5909|224.0383|223.0075|208.094|206.225|206.7764|205.6256|205.6543|205.7599|206.1832|234.7176|234.8|235.1827|235.6|235.7|236|236.2979|236.7|236.8|237.1|237.336|237.7686|237.8884|237.97|238.2044|238.522|236.6247|236.6623|236.8157|237.2309|237.3077|235.2|233.4216|234.0096|224.9|224.9||
2022-02-13 17:01:50|usa_0268|ROP|shares_outstanding|0.380300065232||||||||||||||||||||||||||||||||39.48|39.48|39.48|39.48||55.48|55.48|58.352||58.368|58.568|58.924||59.196|59.196|59.208||59.628|59.716|59.752||61.736|60.616|60.644||61.168|61.748|61.838||62.508|62.566|60.686||60.438|60.612|60.564||61.0045|61.098|61.198||61.74|61.726|61.758|62.3995|62.562|62.646|62.726|65.2948|63.008|63.392|63.3286|73.612|73.6114|74.0143|74.3142|85.2028|85.2028|85.5849|85.7973|86.846|86.846|87.0021|87.1934|88.2802|88.5746|88.6655|88.773|89.4059|89.4059|89.6102|89.712||90.5439|90.8243|91.055||93.9683|94.179|94.6705||95.8972|96.0726|96.4773||97.3291|97.8089|98.3516||99.02|99.1833|99.3095|99.7864|99.7873|100.0344|100.1575|100.4446|100.5212|100.6659|100.8052|101.1861|101.2009|101.3404|101.4342||102.032|102.2197|102.3622||103.1603|103.3454|103.4309||103.841|104.0018|104.0579|104.3869|104.3966|104.7108|104.8724|105.1469|105.239|105.4238|105.4849||
2022-02-13 17:01:54|usa_0269|WY|shares_outstanding|0|||||493.71|493.71|486.4175|486.7|486.7|486.835|486.8475|486.93|486.93|488.4825|488.61|489.395|507.47|507.47|510.9825|506.105|511.595|509.01|509.01|509.0975|509.01|511.29|511.875|511.88|511.9325|511.945|502.9675|502.835|503|504.215|504.79|505.6475|508.1275|508.5375|509.2625|510.6925|511.9575|512.45|512.53|512.7225|513.91|513.96|514.0075|514.045|514.095|508.6925|505.0025|496.925|495.5625|496.33|495.7225|495.8425|496.475|497.045|498.89|498.715|496.6725|497.48|497.4825|497.5225|498.91|502.91|502.9525|569.1475|577.7812|557.1702|532.0602||548.5175|538.5578|540.5472|549.6577|552.058|553.1006|553.1294|547.3758|547.427|547.6049|549.4246|550.5014|555.5506|598.488|599.1017|600.9015|604.2192|607.1206|612.8271|607.8461|613.8002|615.5837|602.2777|590.0507|540.0245|540.1086|523.8335|523.8662|524.1459|528.1986|528.2229|528.0691|528.392|528.392|528.3927|528.3974|528.8933|529.0213|535.9354|535.9755|538.4081|538.6396|537.2102|536.4254|537.4089|537.5263|540.6717|542.3926|546.5729|577.8735|582.5778|583.5484|584.9614|586.6977|525.4848|524.4743|518.7351|514.1213|511.0329|510.4833|759.0442|733.0101|747.9325|748.5281|751.4105|752.7112|753.0505|755.2227|756.7|757.6464|749.1987|746.391|744.767|744.905|745.071|745.3|746.206|746.251|746.398|747.385|748.751|749.782|749.037|747.301|
2022-02-13 17:01:58|usa_0270|NTRS|shares_outstanding|0|||||177.068|177.068|177.068|176.96|176.96|178.688|179.048|179.084|179.264|179.336|179.432|179.468|179.732|179.732|179.756|180.136|180.136|180.364|180.64|181.096|195.46|191.708|189.664|201.48|201.476|214.448|214.448|203.512|214.448|203.516|203.516|198.572|207.924|134.964|203.472|211.328|211.768|212.16|212.436|213.172|213.512|216.244|216.648|216.356|223.92|223.484|221.864|222.656|226.592|225.088|223.624|222.496|222.992|223.358|223.1|222.734|223.038|223.038|222.092|222.43|223.286|222.946|222.594|222.162|222.2999|221.8497|221.7821|222.2324|222.6361|222.6096|222.1149|221.6473|221.7142|221.6672|220.9233|220.8004|220.4158|220.7798|220.3542|220.1185|220.3885|219.8162|219.2093|219.0677|218.6357|218.3616|218.2463|218.129|218.0463|217.9141|217.9899|218.701|219.4073|220.0934|219.9423|220.6088|220.1357|221.0469|223.0342|223.4614|223.6693|241.4026|241.5054|241.6799|241.8496|242.0909|242.194|242.2689|241.8031|240.9924|240.9968|241.0085|241.1496|240.5167|239.7991|238.915|239.2398|240.1376|238.9838|237.322|236.4811|235.585|235.505|233.3907|233.3685|232.8528|231.2203|229.2938|228.1637|226.5909|226.4311|228.6055|229.5859|228.486|227.4211|226.1267|224.9913|223.2818|221.3954|219.012|217.6766|214.8907|211.8816|209.709|208.052|208.0926|208.1212|208.2892|208.1402|208.3948|207.6612|207.762|
2022-02-13 17:02:02|usa_0271|K|shares_outstanding|0|||||611.944|611.944|611.944|492.528|492.528|492.928|492.928|493.476|493.4|493.86|493.86|494.248|494.084|494.248|494.936|493.628|494.936|493.632|492.272|491.712|487.81|487.564|487.708|487.504|482.204|480.042|482.458|482.74|482.456|482.234|481.48|480.926|480|479.2|478.632|474.636|476.12|464.47|464.47|455.842|449.9251|447.7754|444.6492|443.402|439.636|438.41|434.854|433.41|425.288|423.63|421.472|419.296|415.572|412.696|410.911|410.68|409.197|407.075|405.305|404.997|405.12|405.197|405.404|405.456|405.5733|405.6389|405.639|405.6387|405.8885|406.1668|406.4763|406.6112|409.106|410.0957|408.2502|407.8523|406.3|408|408.2|409.6996|410.6538|413.4116|413.4116|413.0224|411.3254|413.1781|414.2359|405.3298|393.1|395.7|398.3362|397.6974|397.6138|379.405|393.9084|390.0511|378.8232|379.405|381.6999|381.9391|382.5342|383|379.4241|381.38|379.6303|377.7603|368.2139|365.0982|366.7483|362.0034|359.1502|357.3016|357|358|358|361.2661|366|362|362|362.8018|359|360|355|356.5719|353|353|354.3977|350.257|352.2366|350.259|350.9052|351.0693|350.0507|345.1347|345|345.6027|347|347|347|343.8655|341|341|341.0942|341.543|342.67|342.9193|343.713|343.9503|340.3554|340.879|341.1228|342|
2022-02-13 17:02:06|usa_0272|SYMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:02:07|usa_0274|MAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516.7872|516.7872|516.7872|504.0495|504.47|503.0042|495.6143|497.9839|484.4759|485.3877|485.2118|494.9511|492.8934|494.7602|488.3154|494.9511|494.9511|488.8875|480.7371|476.9566|472.9128|470.9415|467.525|465.1373|457.3398|462.7874|452.112|456.5358|450.9009|438.1582|421.2939|416.3008|415.1948|408.6546|399.7122|393.7571|390.5671|380.0522|371.7826|361.0029|357.4047|355.6413|352.9177|353.684|355.9395|357.9153|357.2382|358.5224|361.1|362.7|364.2453|368.041|363.1|353|335.1261|333.9255|332.4|322.7714|315.5401|310.9|309.3|303.1815|300.4|298|294.4|290.7|286.9|278.0804|276.3|267.3|257.5|256.3|254.1254|254.4|390.5|385.2211|381|374|366.4|358.3762|354.8|348.7|341.1303|339.1732|334.1|330.6|326.9|324.0594|324.2|324.3|324.3|324.4|325.6|325.6|325.7||
2022-02-13 17:02:09|usa_0275|ENDP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.139|89.139|89.139|89.139|89.139|89.139|102.064|102.064|102.064|102.064|102.0644|131.714|131.7589|131.7656|131.7698|131.7887|131.7966|131.8131|131.856|131.9167|132.1481|132.7076|132.8009|132.9639|133.1149|133.3968|133.601|133.7734|134.0334|134.1121|134.145|121.7763|120.2885|134.2403|116.7064|117.1553|117.173|117.2335|117.2703|116.4865|115.6156|115.5305|116.0579|116.5684|116.7573|116.8428|117.1589|117.294|116.7991|113.9915|110.7939|111.8745|113.6241|114.839|115.3544|152.2051|152.6151|153.6694|153.913|178.6114|208.2217|226.417|222.1243|222.6575|222.7654|222.8599|222.9542|223.1037|223.2841|223.3018|223.3317|223.7837|223.9298|224.2886|224.3828|224.8647|226.3911|226.7631|226.8026|228.4427|229.7988|230.2888|230.3158|231.4591|233.4966|233.6686||
2022-02-13 17:02:12|usa_0278|MTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||67.21|66.86|66.42|66.21|65.74|66.1|66.69|||76.98|77.43|78.76||77.24|76.8968|76.5012|76.8943|93.2441|96.8749|96.339|94.6241|93.684|92.9414|92.0646|91.9014|92.1553|92.503|119.5191|119.8574|120.1065|118.9084|117.2093|116.166|115.2277|113.8759|113.9083|112.7461|112.0597|111.3533|110.9926|110.5861|110.2168|108.2399|107.1851|106.7516|109.8524|110.0307|110.1898|110.286|111.0602|111.1135|118.012|118.0817|118.2227|118.7526|119.0913|119.3637|119.7026|120.3443|125.487|125.6102|124.9894|126.4763|126.5879|127.4034|128.1769|128.9526|129.4167|130.1942|130.5164|131.3886|131.9114|132.1004|132.3129|132.9097|133.0624|133.275|159.5635|159.1227|157.8837|154.9532|156.1809|153.7524|152.5106|151.2643|150.0844|146.799|144.2367|141.4539|138.5098|136.6154|134.1786|132.277|130.5675|128.2646|128.2761|128.2852|128.3152|128.6429|128.6709|128.6836||
2022-02-13 17:02:16|usa_0279|FITB|shares_outstanding|0|||||179.4558|179.4558|179.5217|190.8096|190.8096|191.1259|191.6732|196.087|201.3988|196.1949|205.2084|218.8351|219.0165|219.0165|219.0165|224.1454|236.1109|236.1889|237.6882|247.5217|250.1949|250.1949|250.2969|296.4918|296.7976|297.042|297.8831|298.3493|298.6717|299.0255|299.2879|299.8411|301.2129|301.5562|302.021|302.2939|302.6282|302.979|303.1334|310.2264|310.6432|312.2534|325.994|326.9355|330.0746|330.1122|338.7246|339.0971|345.24|356.9502|357.3196|357.3886|347.1139|346.8916|348.4952|349.255|349.8713|401.844|400.086|400.3785|403.0215|406.851|412.395|463.3305|464.5193|465.2355|461.898|465.6519|471.5651|576.5876|577.6681|582.6746|582.6746|580.9858|577.7876|574.3552|574.7438|569.9637|570.298|566.6853|562.1316|560.804|561.1129|557.649|554.0547|555.9381|554.4001|555.623|556.501|557.8942|558.0663|556.2527|550.0773|535.235|532.6515|532.6719|532.1061|577.5296|577.4865|577.364|576.936|795.3134|795.3162|795.0682|794.8161|796.3197|796.2832|796.2725|918.728|919.8181|919.7785|919.8044|920.0563|918.9133|897.4673|882.1521|874.6447|851.474|887.0295|855.3057|847.5687|844.4888|834.2619|824.047|815.1902|810.0541|795.4393|785.0803|770.4708|766.3458|755.5823|750.4793|750.1446|738.8725|705.4738|693.8049|684.942|678.1619|661.3728|646.6309|739.4061|731.4736|718.5835|708.9156|711.3062|712.2022|712.3277|712.7603|711.5955|703.7396|689.7902|682.778|
2022-02-13 17:02:21|usa_0280|KMX|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.72|43.72|43.952|44.32|44.408|45.216|45.574|45.76|46.654|46.796|47.92|48.282|51.228|51.242|51.282|51.292|52.132|53.288|72.544|72.918|74.06|74.128|206.1194|206.2019|206.1661|206.5832|207.2462|207.4552|207.5569|207.9459|208.121|207.5569|208.6068|208.9811|209.2903|209.6826|209.91|211.9909|213.2163|214.4593|216.0454|217.6473|217.9424|218.3066|218.6161|220.294|220.3794|220.3998|220.3919|220.2948|220.8706|222.4519|223.0655|223.7146|223.8176|225.5044|225.8857|226.0367|226.426|226.4734|227.1187|228.3055|228.4445|228.2168|225.9061|224.1454|223.3293|223.2284|221.686|218.4832|216.7042|210.9183|208.8697|208.6821|204.9306|197.5632|194.7122|192.4953|191.0791|187.3511|186.5486|183.8729|181.9038|181.4894|179.7479|176.7198|175.2896|171.7854|167.4789|165.3952|164.8856|163.7951|163.0814|162.7553|164.1623|163.034|163.1723|162.8028|162.4702|161.8719||
2022-02-13 17:02:24|usa_0281|KSS|shares_outstanding|1.0266879562|||||||||||||||||||||||||||||||280.304|280.304|280.304||280.304|280.304|280.304|280.864|281.328|292.992|293.048|293.088|293.2|293.408|293.52|294.016|294.064|294.104|294.336|294.872|294.948|295.16|295.428|295.628|295.68|296.22|296.544|315.152|315.856|315.516|316.11|316.404|316.79|325.5259|325.765|325.981|326.1973|329.4238|329.6694|330.8418|331.7022|333.41|334.3857|334.5999|334.9551|336.5133|336.6606|336.9205|337.1839|338.8285|338.8285|339.4727|340.0109|340.9912|340.9912|341.6826|343.0908|343.781|343.7812|344.6655|344.7527|345.834|340.4435|327.3969|327.0212||322.6259|317.7881|313.6707||306.7231|304.5573|304.718||305.3873|305.5822|306.6018||307.9193|307.9914|292.3881|283|281.0893|269.4388|253.4308|242|239.7874|234.5075|230.01||221|217.1858|214.1399||207.309|204.6684|202.0091||197.8765|194.4978|189.8202|185|183.7092|179.5931|176.473|171|170.4814|168.5799|168.0048||168|167|165||162.0259|159.1267|156.5679||157.7368|157.7751|157.6524||156.233|150.5342|139.1581||
2022-02-13 17:02:28|usa_0282|PAYX|shares_outstanding|2||||325.8141|325.8141|325.8141|325.8141|325.8141|325.8141|325.8141|325.8141|325.901|326.5112|326.2684|326.5112|328.7241|333.3013|329.03|329.2399|329.952|329.952|329.952|331.8966|331.8966|332.4903|332.6537|332.8831|332.925|333.1049|333.1349|333.2699|333.4723|333.4723|333.6582|334.6987|336.1109|336.5397|336.8441|337.5487|337.934|338.2909|338.6327|339.1604|339.5247|339.6357|339.7436|339.8786|340.5907|341.1049|344.6084|346.155|346.9365|347.7862|362.8552|365.2498|366.0806|366.252|366.5252|366.8436|367.0147|367.1735|367.6102|368.14|368.9219|369.489|369.8865|370.7055|371.2992|371.769|372.2552|372.9103|373.323|373.647|374.3003|374.7404|375.1022|375.859|376.1022|376.296|376.4278|376.698|377.0357|377.5255|377.6637|377.968|378.1963|378.3371|378.4589|378.629|378.9877|379.5963|379.7731|380.303|380.43|381.106|381.933|382.2026|374.7158|363.6729|360.358|360.5|360.795|360.8191|360.824|360.976|361.3818|361.4068|361.421|361.463|361.671|361.6835|361.8497|362.1|362.3819|362.42|362.5443|362.6|363.4565|363.7164|363.898|365.4|365.1961|364.2123|363.7391|363|362.8277|363.1473|363.2283|361.2|360.5399|360.9462|360.1211|360.4|361.6515|358.8432|359.2484|359.4|358.9|359.1855|359.2754|359|359|359.0912|359.3928|359.3|357.9|358.3865|358.7154|358.8|359.5|360.6312|360.3|359.8|360.5907|360.757||
2022-02-13 17:02:32|usa_0283|CAG|shares_outstanding|2||||297.134|297.592|297.746|297.746|298.878|297.746|297.304|298.852|298.276|297.746|298.5|298.168|298.464|350.738|351.466|350.216|350.216|350.738|350.738|350.612|359.896|361.47|360.542|367.004|364.962|368.002|402.998|414.992|417.046|418.812|450.098|511.822|511.822|463.926|490.98|493.946|503.392|503.42|503.394|495.522|496.072|496.39|496.19|496.202|494.078|491.396|481.138||486.156|486.312|481.492|480.46|479.276|476.126|471.957|472.061|480.413|480.303|489.293|489.352|488.631|488.173|492.208|492.282|492.246|492.212|533.135|536.158|536.869|537.0673|537.137|536.9927|537.035|537.0405|536.7836|536.6834|536.7269|536.7652|536.6571|536.6145|528.2076|521.1948|514.2869|514.9989|517.7516|518.1015|518.6786|519.2393|519.3197|510.8613|509.2138|504.6866|498.0675|489.7791|487.1558|487.3963|487.6088|484.3713|447.0179|447.0911|447.2312|441.6571|442.8658|443.0405|444.557|442.2697|439.5136|435.5051|414.6365|410.4943|414.3208|411.9113|416.5011|407.6124|405.8308|403.6485|416.6162|419.4651|421.8797|420.4066|421.1527|421.9151|424.8275|425.917|427.0523|428.2046|432.9112|434.1295|436.4149|438.065|437.7697|435.2124|425.5016|416.52|408.4981|400.6608|393.5196|390.829|391.7399|485.642|485.9147|486.0855|486.6542|486.8138|487.0763|487.1619|488.5181|488.579|479.9469|480.2844|479.6898|479.6977||
2022-02-13 17:02:36|usa_0284|PGR|shares_outstanding|0|||||778.5465|778.5465|778.5465|783.6637|783.6637|785.6817|785.4655|1009.4775|897.1892|899.8198|1027.1231|1009.4775|1027.1231|1027.1231|1027.1231|1036.7087|1036.7087|1042.5225|1043.2432|969.8739|970.3423|952.3003|945.0931|916.2282|945.0931|869.3333|836.8769|833.2613|811.6276|786.3664|761.1171|800.8048|759.6036|728.6607|693.5616|739.9399|806.2583|806.1982|860.3003|866.068|861.9012|861.9012||854.4007|854.4007|862.8962|864.7664|865.2019|866.9282|856.2589|857.3178|858.0011|863.112|865.0781|867.0001|867.5995|870.06|871.872|869.8932|870.0011|874.8|875.376|877.344|877.2|876.4726|879.296|881.4579|882|886.1291|884.1997|879.6832|880.7983|879.9192|873.2|871.0724|872|868|869.6|864.4|865.6|870|869.2|868|801.6|798.4|790.8|788.4|789.2|783.6|775.2|761.6876|748|736.221|724.0788|698.0999|678.3676|677.511|675.4|675.6|676.5|681.014|680|676.2|672.6|670.5|667.6298|663.3501|662.4|655.7405|642.7039|620.6284|613|611.1551|609.1585|604.7487|604.6|603.1709|600.3622|599.9963|595.8|593.1|591.4716|589.207|587.8|587.3|585.9323|584.5442|583.6|582.9965|581.9157|580.781|579.9|580.902|581.0483|581.634|581.7|582.3763|582.5122|583.1448|583.2|583.9858|584.1|584.6|584.6301|585.2985|585.3969|585.598|585.2|585.1533|585.1643|585.0636|584.4|
2022-02-13 17:02:40|usa_0285|ES|shares_outstanding|0|||||99.876|102.775|102.775|104.527|104.528|105.877|106.507|107.281|107.207|108.233|108.628|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|108.669|109.127|109.616|110.086|110.6|111.134|119.254|122.954|133.283|133.835|133.863|133.959|134.009|134.182|134.207|124.467|134.207|124.827|124.963|125.171|134.21|126.466|127.05|127.678|127.943|128.201|128.444||||136.8574||||137.1205||||137.3832|143.1506|143.4551|143.59|143.8204|143.9783|133.8642|132.971|130.1321|129.4772|129.7731|129.2574|128.5073|126.5919|126.9348|127.2544|127.696|127.942|128.0983|128.3494|128.0983|129.3674|129.6952|130.0363|153.2259|153.5348|153.715|153.9684|154.2331|154.5538|154.8992|155.0028|155.0798|155.3906|155.5238|155.6992|155.8344|175.1292|175.2393|175.4354|175.62|175.9714|176.0982|176.2809|176.4481|176.7473|176.8254|176.7734|177.1587|177.5275|313.776|313.9033|314.0536|314.5955|314.7153|314.8825|315.2736|315.8177|316.2194|316.6226|316.9833|317.469|317.1619|317.1912|317.1912|317.207|317.207|317.207|316.8858|316.8858|316.8858|316.8858|316.8858|316.8858|316.8858|316.8858|316.8858|317.3475|323.5744|323.7334|329.8806|336.4112|342.6279|342.7975|342.954|343.4343|343.6011|343.7743||
2022-02-13 17:02:43|usa_0288|AA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.4678|182.931|184.2212|184.2571|184.9693|185.2007|186.2101|186.473|186.491|184.7702|185.5196|185.5573|185.5729|185.5802|185.9152|185.9243|185.9247|185.9781|186.4091|186.8662|187.06|184.0997|
2022-02-13 17:02:44|usa_0289|ROK|shares_outstanding|0|||||312.205|312.205|305.331|305.331|303.573|305.834|294.947|306.273|306.957|305.799|295.482|295.458|287.776|287.776|279.5|263.255|263.255|263.255|279.6|263.255|261.1|251.795|249.8|246.8|247|240.838|238.9|240.838|234|216|228.2|225.3|223.3|221.7|221.254|219.2|219.5|220.4|224.3|221.3|220.9|219.9|218.6|209.5|216.6|217.108|217|217|217|218.3|218.5|191.5971|||206.8|202.5|197.5|192.7|190.6|189.8|190.3|191.6|190.9|189.7|188.9|186.3|183.5|182|182.8|183.6|183.7|184.1|185|185.8|185.8|185|185.3284|184.8009|185.6|187.0133|185.887|184.3303|183.8|184.1738|183.964|181.6009|179.7|177.2311|177.5125|175.9368|170.8|165.6677|157.7544|152.5588|149.4|148.361|146.7429|145.5901|143.2|141.7787|141.8281|141.9567|142.1|142.6|142.595|141.8571|141.7902|142.3462|144.3077|143.2095|141.9|142.394|142.7251|141.1483|139.8|139.8037|139.6593|138.6693|138.9|138.7813|138.446|137.8724|136.7|135.4441|134.5749|134.1056|132.4|131.4231|130.2635|129.4001|128.5|128.5998|128.8354|128.3592|128.4|127.7848|125.5804|123.1649|121.1|119.544|118.362|117.0076|115.7|116.1836|115.824|115.967|116.2|116.1551|116.0767|116.0257|116|116.1961|
2022-02-13 17:02:48|usa_0290|MOS|shares_outstanding|0.566551426102|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.6303|386.2527|389.0359|389.7634||437.31|438.0547||440.3898|441.8307|||443.6482|443.9823|444.2528|444.4119|444.5133|444.5431|445.0526|445.3942|445.44|445.4867|445.6542|446.5153|446.5727|446.5849|425.4099|425.4615|425.4704|425.4802|425.6769|425.7545|425.8171|425.821|425.9806|389.8366|383.6605|374.655|371.3174|367.6767|365.1244|354.3347|352.5151|349.7976|349.8164|350.195|350.2385|351.0172|351.0172|351.0496|351.0496|385.416|385.4165|385.4579|385.4701|385.7883|385.7883|385.8674|378.7627|379.0203|379.0205|379.09|379.09|379.6834|379.7856|379.8969|378.9405||
2022-02-13 17:02:52|usa_0291|XRX|shares_outstanding|0|||||142.79|143.928|143.9505|143.9685|143.97|143.97|144.207|144.829|144.6035|146.141|146.21|146.623|146.237|148.281|149.0795|150.2945|154.4475|154.4475|154.4475|154.4475|153.8155|154.4475|138.3035|138.311|138.455|138.4715|138.473|138.485|138.7325|138.8365|138.9385|139.4085|141.781|142.1065|142.497|142.7415|143.7055|155.943|156.0405|156.3395|158.338|158.59|158.94|159.1485|160.4685|161.254|161.254|162.677|161.964||162.2755|162.951|161.8305|162.3885|162.792|163.1205|164.117|164.1085|163.9595|164.299|165.3272|165.7675|166.0072|166.289|166.5665|166.646|166.8608|167.144|173.5662|178.8434|179.3795|181.7622|181.7622|182.535|183.8247|184.5682|185.3937|197.4162|197.9643|198.471|200.061|209.7767|210.0439|238.9992|239.5464|239.8692|240.1006|236.2765|229.5709|225.8544|241.3194|236.5512|234.3365|233.964|231.1066|229.2942|224.7821|218.0584|216.4|216.1965|216.1966|217.2704|217.3112|217.3452|344.7601|345.7617|346.7993|349.3945|350.2964|350.8685|346.7633|338.2122|336.937|326.8007|318.1367|305.943|306.9757|308.1332|307.7786|297.08|291.8303|288.2882|285.3889|279.1862|275.5423|267.1987|253.1007|253.209|253.2506|253.3259|253.4441|253.5938|254.1461|254.1698|254.5861|254.613|254.6795|255.1017|245.162|229.623|226.411|220.787|218.963|212.59|212.831|213.0136|205.957|198.386|191.9473|182.176|178.486|159.394|
2022-02-13 17:02:56|usa_0292|PFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.3144|360.1|359.7|351.4|343.2|334.4|328|325.1|322.8|320.7|320.8|314.9|307|300.6|296.8|279.4|279.9|280.6|277.6|269.1|269.6|268.4|267.7895|265.6156|261.5957|258.3593|258.6|259|259.3399|259.561|259.9939|318.3|318.9|319|319.7|319.8|320.3|320.4|321.3|313.7|305.1|301.1|300.9|295.6|293.6|293.8|293.3|293.9|293.9|295.2|294.8|293.8|293.6|293.9|294.4|294.7|293.5|291.4|290.4|288|287.7|287.7|288.1|288.6|288.5|289|287.7|284.6|283.6|279.5|278.2|278.6|278|276.6|273.3886|274|274.5|273.3|272.5|269|266.1||
2022-02-13 17:02:58|usa_0293|DISH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||301.5298|301.5298|323.9861|324.6768|325.7209|327.6967|328.6524|333.9613|334.3227|332.4192|359.8953|360.6583|361.4695|361.9192|362.3931|365.0596|438.0827|457.4308|460.3322|471.0909|474.6399|475.0374|476.0568|476.6705|478.7637|481.0806|481.3431|481.728|481.3431|482.6743|482.8738|483.1212|486.0905|486.4725|480.6961|480.3512|458.9327|456.236|457.4693|457.39|453.9204|453.506|446.1319|446.173|446.4605|446.7308|447.6647|448.5302|449.2423|449.3077|450.3315|451.007|451.7863|448.8225|449.1825|448.4804|447.993|448.0501|448.3815|447.6146|449.3458|444.2286|444.4114|444.6435|447.1997|447.3564|448.2405|448.6334|451.7657|452.4869|454.1449|454.6957|457.2325|458.9991|459.5033|459.7761|461.838|462.0984|462.973|463.5737|464.3893|464.4877|465.443|465.9733|466.1165|466.273|466.5108|466.7657|467.3775|467.6204|467.7371|468.0684|468.7885|467.7371|469.1578|469.3519|471.2434|494.4316|523.039|523.3534|524.5609|525.966|526.1562|527.3272|527.8749|528.7736||
2022-02-13 17:03:01|usa_0294|SBAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4025|34.2014|40.5476||41.4836|42.015|42.4584||44.1664|45.0039|45.5628||45.67|45.7006|48.5598|55.016|56.529|65.3771|59.965|64.903|65.619|74.258|75.228|85.615|85.189|103.154|104.502|105.672|102.7967|103.8912|105.5353|108.38|108.53|105.91|116.5896|118.2803|116.4132|116.643|116.771|117.082|117.124|114.591|114.926|114.832|113.32|111.449|109.357|109.675|115.974|121.495|121.809|126.933|127.3|127.784|128.137|128.432|128.788|129.104|129.096|129.134|129.428|128.228|126.143|125.743|125.512|124.566|124.297|121.004|121.256|120.981|118.428|116.446|116.472|114.832|114.244|112.433|113.205|113.09|112.604|111.775|111.559|111.918|111.443|109.819|109.331|109.534|109.48||
2022-02-13 17:03:04|usa_0295|WHR|shares_outstanding|0|||||72.408|73.07|73.188|73.232|73.232|73.232|73.276|73.324|73.324|73.324|74.062|74.128|74.093|74.128|73.99|69.232|69.232|69.232|69.232|69.289|69.232|69.31|69.35|69.382|69.436|69.456|69.465|69.5|69.5|69.5|69.612|69.612|69.814|69.839|69.902|69.902|70.341|70.437|72.428|73|74.284|74.479|74.536|74|73.755|73.859|73.859|75|75|75|75|75|75|74.552|75.011|75.74|75.545|75.993|76.042|76.507|75.3|75.407|74.428|73.244|73.0418|71.3274|66.5363|66.5785|66.5998|66.9048|66.9205|66.6541|67.9471|68.1832|68.1982|68|68.5996|68.8201|69.6567|69|68.9905|66.386|66|67|67|67|67|68|78|78|78|78|78.9185|78.5802|77.2944|75.831|75.1274|74.4385|73.5027|73.5508|73.8259|74|74|75|75|76|76|76|76|76|76|76|77|77|78|79|79|79|79|77|77|78|78|78|78|78|78|77|76|75|75|74|74|73|72|71|71|65|64|64|63|63|63|63|62|62|62|62.5469|63|63|61|59|
2022-02-13 17:03:07|usa_0296|NUE|shares_outstanding|0|||||337.984|338.512|338.544|339.696|339.696|340.48|341.04|343.392|342.288|344.08|344.08|338.096|340.672|338.096|338.096|339.136|338.096|339.136|339.136|339.824|339.824|341.388|341.392|342.048|342.912|343.12|343.392|339.136|344.704|345.024|345.392|345.664|346.208|346.272|346.592|346.948|347.448|347.576|347.92|348.292|348.428|348.664|348.664|349.332|349.628|349.388|349.892|350.396|350.716|350.736|350.872|351.184|351.408|351.444|351.444|351.988|352.216|352.276|350.292|349.412|349.044|349.412|348.852|348.536|340.1768|324.5465|311.4684|310.3318|310.3781|311.0541|311.1386|311.258|312.1275|312.6805|312.6947|312.7204|312.7383|312.8252|313.1621|314.3607|315.7268|317.0707|318.182|319.5378|319.416|320.392|311.2377|310.8229|311.5966|308.3191|302.1163|300.949|301.704|299.4857|287.9268|288.0471|288.5599|316.5764|313.9496|313.977|314.2567|314.6731|314.8134|314.856|315.0951|315.5607|315.7291|315.791|316.042|316.5034|316.704|316.749|317.052|317.4583|317.6384|317.663|317.7834|318.1866|318.211|318.328|318.4602|318.843|318.9999|319.033|319.1311|319.5997|319.6149|317.962|317.9253|318.3557|318.4852|318.737|318.9962|319.4259|317.9167|317.969|318.0966|316.3435|313.9325|305.592|304.7857|303.1575|303.2153|301.812|301.1315|301.8951|301.9289|302.245|298.6887|293.6945|285.7989|272|
2022-02-13 17:03:11|usa_0297|LNC|shares_outstanding|0|||||173.696|173.696|171.048|163.324|163.324|163.804|164.24|176.636|176.636|176.968|176.968|177.068|177.068|177.068|177.068|168.352|168.352|166.632|166.064|166.06|166.264|166.32|166.506|166.836|166.928|166.996|165.972|165.984|166.096|166.128|166.228|166.692|166.764|167.3|167.86|168.284|187.618|187.808|203.9|188.434|189.48|189.902|189.942|188.956|189.15|207.848|207.922|208.37|208.496|208.632|208.63|206.362|206.43|208.02|204.404|201.718|200.912|200.912|200.912|202.49|201.336|198.816|195.473|195.495|192.8744|191.7247|191.5842|190.6436|190.6436|187.8171|189.418|187.5855|187.0129|187.0129|177.0513|177.3629|177.425|177.6623|177.9607|178.6801|178.5043|175.908|174.5442|174.3454|173.6829|172.3562|173.2169|281.1783|175.8842|281.537|277.38|276.8094|270.7734|271.2834|269.2274|264.5678|259.206|256.8016|255.8416|256.0425|256.088|302.093|302.0739|302.2233|302.467|316.6625|316.7541|315.7186|313.4568|308.3392|301.6592|291.3192|285.4123|279.169|275.0736|271.4026|268.4576|264.3163|262.3424|262.8967|263.6822|260.8317|259.7864|256.5514|252.9285|250.9189|247.4649|243.8359|239.0053|232.7847|228.5293|226.3351|224.8883|222.2373|219.5446|218.0901|218.6955|217.2941|214.7768|205.8628|202.9872|200.7757|198.3272|196.6685|193.2082|193.2471|193.2549|192.3297|191.1492|189.0899|186.0892|177.2|
2022-02-13 17:03:14|usa_0298|HST|shares_outstanding|0.03003003003|||||||||||||||||||||||||||||||||||||||||||128.2547|155.6471|155.7452|156.5627|156.9715|162.2857|161.8769|163.2054|163.2054|166.2713|199.0759|199.0759|206.4339|207.0471|207.7798|207.6602|208.2734|208.6822|208.6822|208.9888|232.6666|227.6|228.1|228.7|223.5|226.0487|224.9076|225.3272|225.7672|234.1|238.8313|268.2066|268.7654|270.3689|270.5392|270.7227|271.7085|270.427|270.4394|270.8362|302.2078||328.9631|354.8458|356.1279||360.1996|360.8213|361.2176|394.7394|528.8899|531.8845|532.2225|533.5107|533.7305|533.8626|||533.688|530.8724|534.0187||538.3886|617.1528|631.2585|652.4|658.2046|658.3577|665.9353|682.5|686.1306|706.1424|706.2343|717.3|719.1496|722.585|724.7503|742.8|744.725|750.0306|756.2828|755.3|756.9376|757.2358|757.3187|756.3|757.6747|751.1228|751.6107|746.2|747.3154|742.4818|739.8652|738.6|739.7453|740.0519|740.0882|739.5|741.3369|741.6774|742.0624|740.9|740.3982|729.9036|717.1781|704.9|704.959|705.2632|705.3304|706.1|706.0861|713.9735|714.0353||
2022-02-13 17:03:18|usa_0299|CHTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.5064|200.8135|200.8135|211.3439|211.3282|211.4472|265.9666|266.2665|270.8079|266.3203|266.4195|266.4647|266.441|266.3571|266.3571|266.4824|266.8191|270.8561|275.5134|275.6485|276.0105|275.6121|275.7729|315.228|376.3323|396.4808|396.5134|385.8668|368.9539|369.5014|362.0853|364.6405|360.1216|368.8047|368.2372|372.7027|362.4502|355.1299|383.3803|383.3759|104.0333|103.9474|103.9241|103.8686|103.799|99.4941|99.4829|97.3225|90.9358|90.9253|91.1291|91.372|91.4836|91.5511|91.7255|94.1569|95.9755|97.8545|98.2367|98.8004|101.2701|101.2905|101.2908|101.4933|101.6672|101.6937|270.9278|270.6654|268.8978|267.5379|257.8837|248.6104|238.5061|237.4634|231.8639|228.9177|225.3538|223.4081|221.4777|214.7801|209.976|206.4575|204.8992|199.8751|193.731|188.6662|183.8222|179.2911|172.7412|
2022-02-13 17:03:20|usa_0301|FE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.207|237.967|237.069|237.069|237.069|235.531|233.964|233.024|232.454|230.909|229.2311|227.4467|224.5316|223.9816|223.9816|223.9816|297.6363|297.6363|297.6363|297.6363|297.6363|297.6363|297.6363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|329.8363|319.2055|319.2055|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|304.8354|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.2164|418.6286|419.8373|420.2713|420.7291|421.1026|422.0259|422.4534|423.0418|423.5604|424.7124|425.1982|425.7433|442.3442|443.74|444.3045|444.8092|445.3341|476.9093|477.5137|511.4454|511.9154|531.4423|532.0928|540.3117|540.6522|541.7537|542.1104|542.5902|543.1175|543.9004|544.1936|544.4196|570.0082|
2022-02-13 17:03:23|usa_0302|HSY|shares_outstanding|0|||||376.42|376.42|376.42|376.42|376.42|376.42|376.42|376.42|376.42|376.42|376.42|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|360.744|359.868|350.452|349.424|347.724|347.016|346.94||345.928|309.76||309.064|307.696|307.164|305.884|305.596|305.54|285.802|285.74|286.386|286.346|286.22|286.294|279.39|279.016|277.03|276.92|274.2969|273.6112|272.1917|272.5632|273.455|271.3865|271.0605|271.278|272.852|273.25|272.7409|268.4403|262.3457|261.3093|259.9991|259.0595|259.3244|257.5186|246.0834|245.8144|244.31|244.7523|241.4589|238.9497|236.8033|234.1691|231.8391|230.7584|228.5709|228.0584|227.0497|227.3142|227.0426|227.021|227.1239|226.9932|227.0267|227.1668|227.7201|227.9983|226.8914|227.1195|227.4661|227.0302|225.5049|227.4345|225.1198|225.2059|223.9903|226.1298|223.1876|223.786|223.6073|223.1453|223.5812|223.8947|223.3085|221.8552|220.9146|221.045|219.0455|219.3848|216.7933|216.7774|214.969|213.1895|212.2294|212.2597|212.6895|212.4468|210.6954|210.8608|209.9211|209.3127|209.7206|209.7289|208.6258|209.6595|209.2202|208.8294|208.162|207.9824|208.1269|208.2271|206.916|206.0395|206.0037||
2022-02-13 17:03:27|usa_0303|SWK|shares_outstanding|0|||||83.466|83.466|83.292|80.696|80.696|83.348|83.48|83.51|83.51|83.51|83.41|85.128|85.128|85.128|87.236|85.744|85.744|85.744|85.744|85.58|85.744|88.624|87.304|86.034|84.392|84.38|83.602|82.352|81.208|90.306|90.55|90.482|91.864|91.962|91.342|90.882|89.806|89.942|90.014|89.392|89.554|89.602|89.582|88.898|88.718|88.516|88.664|88.758|88.848|88.845|88.893|88.72|88.931|89.002|89.269|88.788|88.751|88.773|88.805|88.772|88.741|88.912|89.425|88.945|87.6327|86.2529|85.9614|85.1883|85.3681|84.7263|85.3532|84.6587|85.2628|85.6307|85.6307|86.8351|85.3983|85.3983|81.0538|81.2768|81.6593|81.9037|82.2599|82.4071|82.7918|83.4516|83.6111|83.7911|81.2566|80.9202|81.3044|81.8416|83.3813|82.0893|82.1804|80.3788|78.3826|78.5793|78.7949|78.8839|79.0761|79.3555|80.4207|80.4786|159.7768|165.6671|166.0072|166.3474|176.0916|168.3595|168.9024|169.047|176.0916|176.9063|176.9063|159.952|159.952|159.952|159.9485|155.4792|155.4792|155.4792|155.4792|157.1254|153.7258|153.2386|149.7263|153.9443|150.1166|150.426|150.6887|152.5598|152.9732|153.1525|152.5598|154.038|154.038|154.038|154.038|151.3024|151.3024|151.3024|151.3024|153.5064|153.5064|153.5064|153.5064|160.7523|161.0276|162.9621|160.7523||
2022-02-13 17:03:30|usa_0305|TRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.1627|565.1678|566.2127|566.3618|568.1312|569.1915|570.2656|571.3739|572.6494|573.8963|588.2341|588.2341|612.9691|592.8625|592.8625|594.4639|599.7399|594.7078|594.7078|595.017|600.2416|594.7942|595.0106|593.6022|589.1808|589.1808|589.2254|585.596|581.4528|581.3066|581.4324|582.0348|579.8603|581.6185|583.4092|584.6855|586.5454|587.7689|||753.3376|754.0458||755.6313||756.6404|759.7286|751.3171|751.621|752.6725|749.4063|750.3299|750.7444|752.8572|753.3026|748.4463|744.6195|739.0301|729.6689|725.9487|722.7031|717.539|708.4859|697.0191|694.1757|687.1607|676.9425|667.0587|660.4458|657.1499|648.8801|646.0251|643.9754|646.0988|643.3561|506.1442|501.4932|500.3133|501.1573|499.9582|497.4595|495.101|496.4452|496.9678|497.1175|494.855|495.8511|487.1|486.2|
2022-02-13 17:03:33|usa_0307|EW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.068|701.1131|703.9126|704.2607|705.4399|707.3627|710.1049|711.9345|714.5153|717.5666|719.696|722.1273|724.7616|743.1028|708.3323|713.7702|714.5818|717.5948|716.6087|713.2588|713.7135|717.607|716.8216|714.2984|710.4|699.6|693.6|692.4|691.5713|687.3299|680.4621|679.2|655.2|678|667.954|670.5032|672.0547|676.8|655.2|681.6|681.6|678.6|684.6|690|688.8|689.4|685.2|684.6|684|691.8|696|685.8|681|673.2|656.4|655.8|631.8|636|641.4|646.8|645|644.4|646.2|646.2|635.7|638.1|641.1|634.8|631.2|633.3|634.8|629.1|632.1|627.6|627.3|623.1|625.2|623.7|625.5|627.3|619.5|621.4|622.9|624.3|621.8|623.1|624.2||
2022-02-13 17:03:36|usa_0308|CXO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.4999|75.7505|75.8323|75.9737|76.1371|84.7063|84.9133|85.38|85.5202|85.5931|85.8035|91.5384|91.828|91.8818|102.8101|103.3704|103.4808|103.673|103.7002|104.0194|104.3064|104.5852|104.5816|104.7303|104.9984|105.0687|105.0955|105.2373|112.9721|113.0956|113.0048|120.0154|120.3012|120.2897|129.138|131.5647|131.8122|142.1329|146.059|148.174|148.723|148.7004|148.7268|149.0706|149.3814|200.2402|200.2572|200.5995|200.5983|201.0444|197.6887|196.7046|196.7075|196.3052||||||
2022-02-13 17:03:36|usa_0310|DVA|shares_outstanding|0.0498753117207|||||||||||||||||||||||||||||||||||||||||||||||||||111.3793|111.7331|129.3853|129.7691|132.2998|133.0766|133.3077|133.4697|133.77|241.938|242.454|242.841|243.09|243.459|243.546|243.567|243.579|244.194|244.3654|245.0183|245.3844|248.8315|249.1527|252.9082|253.7987||252.1764|191.7|181.5|182.9252|183.3|199.5|191.1|197.831|198.6|201|195.2|199.9667|200.2|202|203.4|206.6|207.2|207.9052|208|210.6|211.4|213.4|214.2603|209.4|208.4435|208.8|207.6||206.8|208|204.4|207.5864|207.8|205.2|194.4|192.7907|191|186.8|187|187.9679|188|189.2|190.8|211.4049|211.6|212.6|212.7|214.0451|214.2|214.8|214.9|215.0586|215|215.5|211|206.3928|206.5|206.9|197.4|194.5961|194.6|191.2|183.3|178.4634|174.5|166.9|166|166.3961|166.3974|160.3|129.6055|121.8049|121.8058|122|111.9535|110.027|106.2|104.8|101.9||
2022-02-13 17:03:40|usa_0311|UA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.7279|375.7279|376.3249|378.8435|380.6845|382.4473|385.354|387.4987|388.7948|390.0297|391.5869|392.3726|394.3298|394.6204|396.6482|399.7301|401.1638|401.9812|405.1634|407.0992|407.8406|409.2828|413.0624|412.3533|412.6989|335.219|339.108|351.8976|353.7836|355.1444|357.3461|359.6263|361.5362|363.2574|386.8361|387.8068|389.7189|391.192|394.9239|395.6231|395.9318|397.7429|619.8678|437.293|438.1526|438.439|440.2663|440.9226|441.6296|442.0825|444.041|444.8829|448.3245|448.5823|450.9186|451.2471|451.5324|451.7674|454.051|454.2645|454.6689|455.0074|457.0066|468.2191|476.0872||
2022-02-13 17:03:41|usa_0313|MNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:41|usa_0314|DTE|shares_outstanding|0|||||132.359|132.359|136.778|139.082|139.082|142.428|144.171|146.576|146.596|146.632|146.653|146.699|146.72|146.724|146.737|146.752|146.753|146.754|146.774|146.783|146.774|146.819|146.837|146.86|146.867|146.886|146.913|146.86|146.928|146.944|146.954|146.983|146.992|146.998|147.004|147.017|147.025|147.03|147.038|147.017|147.053|147.059|144.858|144.863|144.866|144.883|145.034|145.12|145.12|145.12|145.12|145.12|145.102|145.098|145.098|145.098|145.075|145.075|145.075|145.071|145.0452|145.0452|145.0452|145.0413|142.6602|142.6581|142.6535|142.6512|138.1519|164.8204|162.8096|161.134|161.134|167.4668|167.4614|167.4624|167.7312|168.013|168.3014|168.6065|173.4434|173.7286|173.9581|174.209|174.175|174.1593|177.8258|177.8144|177.7699|177.7614|177.9649|177.1381|176.0648|170.6497|163.7137|163.2321|163.1486|163.0952|163.0254|163.2566|163.8767|164.4726|164.928|165.4|168.4096|168.792|169.1173|169.4284|169.3463|169.3289|169.2509|169.2473|170.1122|171.7548|172.0734|172.3517|173.9509|174.96|176.7972|177.0872|177.0168|176.9933|176.9913|176.9912|179.3304|179.4758|179.4756|179.4702|179.4354|179.435|179.4349|179.4326|179.3874|179.3936|179.3903|179.387|181.4832|181.7726|181.925|181.9253|183.2124|183.3017|183.3965|192.2085|192.6119|192.6507|193.5596|193.7706|193.7274|193.7516|193.7273|193.7475|
2022-02-13 17:03:45|usa_0315|BF.B|shares_outstanding|1||||654.0562|1062.4125|728.2125|654.0562|654.0562|905.7188|590.2875|586.7719|587.25|902.4469|587.25|587.2781|587.2781|903.4594|588.15|588.15|588.15|787.6688|787.6688|787.6688|787.6688|787.6688|787.6594|787.6594|787.6594|787.6594|787.6594|787.6594|778.275|778.275|778.275|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|647.4844|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|645.3562|643.9312|643.9312|643.0312|642.2438|642.2438|642.2812|642.2812|642.2812|642.3022|642.3656|641.7955|641.7936|641.8054|640.0948|640.2005|640.4269|640.7647|641.2629|641.4375|641.4527|567.8179|568.5347|568.8585|569.3089|569.9438|570.9188|569.9438|570.9571|571.35|572.0438|572.4609|573.1875|574.05|575.9625|576.8859|577.0688|577.7733|579.0671|578.5641|564.8082|565.2828|565.7742|565.823|563.2763|562.9895|558.7125|551.8912|550.815|551.1112|548.37|544.8788|544.4438|543.7125|542.9512|532.2975|532.545|532.7775|533.25|533.6025|534.0275|534.2675|534.5099|532.9525|533.1725|533.6375|533.741|533.6375|526.8025|521.75|516.2266|503.355|502.8825|494.355|489.3901|480.9647|479.8757|480.1075|480.3388|480.395|480.867|481.001|481.1595|478.6|477.013|477.172|477.5392|477.818|478.075|478.209|478.443|478.571|478.209|478.729|478.848|478.865||
2022-02-13 17:03:48|usa_0316|CLX|shares_outstanding|0|||||209.68|210.376|210.376|210.608|210.608|211.608|211.608|212.144|212.472|213.368|213.368|213.568|213.568|214.212|214.212|214.212|215.972|216.176|220.976|221.188|221.352|221.592|221.896|220.52|217.364|216.128|215.932|216.112|216.488|216.784|221.688|217.316|217.876|218.18|218.476|218.884|219.12|219.4|216.636|214.52|213.36|213.488|213.96|212.22|212.508|209.608|209.104|207.644|206.56|205.032|206.468|206.844|206.708|206.33|206.67|206.806|207.764|207.37|207.05|207.448|236.006|237.1801|236.4034|236.5163|234.7152|235.3611|235.5891|236.2751|236.5129|236.7023|232.5771|232.8206|230.3475|223.0099|220.0216|217.1545|216.7338|213.6767|211.0277|210.1512|212.1417|212.9885|213.376|153.386|154.1511|151.6833|150.7016|150.1098|150.8645|151.2984|151.8165|151.2547|151.7607|138.3711|138.5051|138.857|137.8395|138.0381|138.7126|139.0219|139.0581|139.158|139.8081|140.2399|140.8412|138.7645|139.4433|137.6105|133.3348|131.0669|131.9048|129.694|129.9469|129.5621|130.3189|130.8622|131.5592|130.3669|128.996|129.8575|128.4972|128.7962|129.3676|130.9687|131.0136|128.6143|128.7877|129.3572|129.2967|129.3553|128.7078|128.1774|128.7806|129.0142|128.9237|129.3481|129.4894|127.9828|127.6051|128.0904|127.8882|125.6863|125.4955|125.0246|125.923|126.1986|126.037|125.7243|124.3597|122.7802|122.8563|122.9645|
2022-02-13 17:03:52|usa_0317|RHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:52|usa_0318|ADSK|shares_outstanding|1|||||165.528|165.528|165.528|99.8|165.528|165.528|165.528|161.344|165.528|162.448|163.656|168.504|163.488|177.6|190.112|190.592|190.592|190.592|191.752|192.04|193.392|193.392|193.936|193.96|194.384|194.496|194.712|195.296|196.04|197.352|198.344|196.704|191.088|191.744|192.136|192.088|192.792|191.64|189.752|189.92|188.696|187.832|188.244|188.964|188.08|||185.404|184.328|192.4|||191.628|193.412|186.548||188.076|185.528|187.588|189.368|235.796|244.004|246.4|236.964|233.2|230.4|225.6|218.856|215.6|216.4|219.2|222.574|229.4|225.6|226.8|224.528|227|223.2|225.6|223.44|235|231.2|229.5|227.611|228.6|228.4|230.8|230.1|231.7|231.2|231.2|231.2|231.2|230|230.9|230|223.948|224.9532|226.289|226.4|228.409|229.7327|229.7195|228.9|229.4633|227.2835|227.3949|227|229.8027|228.8246|226.6025|225.9|231.0661|226.9|224.7|223.6|224.3231|223|224.6051|226.7|227.4788|227.2365|227.5205|227|227.6208|226.1991|225.3232|224.4|224.5888|221.893|222.5564|220.3|220.3374|219.1922|220.2668|218.3|219.1089|219.6183|219.1|219.4|219.6|219.5|220|219.4|219.2|219.3|219.7|219.6|220|219.9|220.2||
2022-02-13 17:03:55|usa_0319|GPC|shares_outstanding|0|||||182.91|183.04|183.066|183.093|183.093|183.093|183.166|179.303|183.169|179.303|179.37|178.529|178.529|178.618|177.552|173.625|173.625|173.625|173.778|173.877|173.877|174.1|174.118|183.256|174.136|174.15|171.871|171.631|171.373|171.397|171.436|171.456|171.627|171.651|171.684|171.78|186.208|186.237|186.261|186.33|186.651|186.663|184.891|183.849|184.099|184.155|184.2521|182.8694|182.6403|181.8109|180.5943|180.138|180.106|180.09|178.694|178.948|178.981|178.689|179.891|179.505|179.063|179.036|177.81|177.276|176.8573|174.9544|173.0767|172.3897|172.0091|172.5893|173.2125|173.474|174.2472|174.7291|174.6556|174.3806|173.848|173.9356|173.9682|174.0453|174.442|174.9928|174.6304|174.9649|174.4503|174.061|173.5216|173.0327|172.6782|171.308|170.403|170.5309|170.3778|169.9297|167.9003|166.0652|163.8176|162.4774|160.5567|159.4425|159.4463|159.5309|159.5522|158.9178|158.7925|157.6127|157.5347|157.6363|157.5432|156.7669|155.6534|155.6511|155.9099|155.1008|155.1306|154.8414|154.9664|154.8594|154.3572|153.7731|153.6041|153.3056|152.8566|153.113|152.3251|151.7095|150.7632|150.0815|149.6231|148.9139|148.7372|148.4104|147.394|146.831|146.6135|146.6526|146.7378|146.7527|146.7593|145.9366|146.0639|146.0784|145.2931|145.3782|144.2493|144.2642|144.2897|144.3543|144.4581|143.3017|142.5035||
2022-02-13 17:03:58|usa_0320|A|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445|445|445|445||452|452.272|453.0146|453.976|456.7697|457.0727|460.6373|461|463.86|464.2475|466.7059|467.0244|471.2427|471.3042|475.5077|476.1491|480.7545|481.451|485.6058|486.8411|491.1637|491.3568|494.1781|503|430|425.8175|408.6793|408|405|395.9581|386.5477|370|368|360|357.5414|350|345.2563|343.354|345.1121|346|348.1458|348.0629|346.3704|346|345.1222|348.0451|347.2143|347|347.6252|347.5009|348.4431|346|347.1593|344.476|330.792|333|333.4205|333.2609|333.5127|335|335.8103|333.1918|332|332|328|325.5217|324|324|322|321|322|322|322.963|322|319|318|318|316.991|310|309|310|308|309|306|305|303|303|302||
2022-02-13 17:04:02|usa_0321|BWA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||180.304|181.952|184.592|184.712|184.872|184.976|185.648|186.376|187.264|187.736|188.144|188.504|188.88|189.152|189.368|189.368|189.672|188.352|188.912|187.36|186.976|187.096|213.6|213.616|213.768|213.792|212.6859|209.4163|209.5867|209.8023|210.4578|210.4954|210.8766|210.9214|212.3189|213.4413|215.1043|212.64|213.7632|216.1372|219.4124|220.6288|222.8292|223.2547|224.6824|225.4287|225.9561|226.1547|228.0367|228.538|228.9636|229.5175|230.2042|230.7732|232.1108|231.7371|231.9369|232.2571|232.2091|232.4605|231.5917|231.0655|233.0541|233.3074|233.4702|233.6751|235.4449|228.0339|227.5124|224.6329|223.5435|219.2196|219.4409|217.0289|218.8676|228.8822|234.0743|231.1454|232.1629|228.9535|227.5565|227.9329|228.3201|228.4134|227.3736|226.4301|226.9732|226.3147|224.1452|219.3248|218.2102|214.2658|212.9857|212.263|212.8562|211.0625|210.8385|210.8128|210.7507|208.8673|208.2727|208.2149|207.6095|206.5146|206.4931|206.4075|206.7041|207.2542|244.5187|238.9307|239.0211|239.7902|239.7713||
2022-02-13 17:04:05|usa_0322|ESS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6.275|6.275|6.275|6.275|6.275|6.275|6.275|6.275|6.275|8.806|11.592|13.597|13.61|15.105|16.615|16.618|16.634|16.636|16.641|16.756|18.023|18.055|18.05|18.0955|18.1303|18.3939|18.417|18.4558|18.4732|18.5126|18.4283|18.5876|18.6244|18.2613|20.9832|21.0077|21.0548|21.1869|22.8259|22.8806|22.9356|22.8259|23.0339|23.0339|23.0852|23.0852|23.0339|22.89|22.852|23.1773|23.4163|24.416|25.1608|25.1833|24.8767|25.5268|25.5656|26.7953|26.8189|27.4543|27.2095|28.3445|28.8498|29.1005|29.5559|30.0855|31.3248|31.68|32.7242|33.3815|33.8881|34.1325|35.0706|35.7142|36.443|37.2762|37.3176|37.3233|37.4212|38.3921|62.3013|63.2298|63.6826|64.6204|65.0427|65.2346|65.3794|65.4267|65.4791|65.5226|65.528|65.5695|65.9888|66.0025|66.0544|66.0444|66.0496|66.0552|65.8903|65.7158|65.7268|66.0816|66.092|65.4124|65.3312|65.2099|64.999|64.9989|65.004|65.081|65.248|
2022-02-13 17:04:08|usa_0323|HBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.2249|385.2249|385.2498|385.6687|383.5466|380.2426|380.9299|376.2254|376.1532|373.4221|374.3066|378.8007|378.9595|380.5664|381.5879|382.3697|382.6553|383.1125|384.8281|386.0671|388.5534|388.6822|390.0693|390.2343|390.4013|391.4256|393.0795|394.1235|396.0121|396.4373|397.8219|398.3072|398.5214|399.5675|400.7986|400.8055|402.4768|391.8216|391.6528|377.5174|377.7982|377.9452|378.6871|364.1519|364.4788|364.5716|360.1259|360.3636|360.5036|360.661|361.3301|361.471|361.5306|361.6124|362.449|348.0353|348.093|348.2881|348.8049|349.0905|349.1517|349.2045||
2022-02-13 17:04:10|usa_0324|NI|shares_outstanding|0|||||134.712|134.712|135.92|139.034|139.034|140.542|142.1|146.09|146.09|146.09|146.258|146.342|146.418|146.418|146.418|146.486|146.486|146.564|146.564|146.62|146.62|145.614|140.858|138.738|138.26|137.992|137.984|137.748|133.36|133.428|134.136|133.344|133.966|133.552|133.528|131.516|133.584|132.78|132.528|131.658|131.242|130.29|129.028|127.81|127.23|126.948|125.258|124.76|124.13|122.468|122.122|119.612|125.642|125.468|125.462|124.313|123.606|121.034|117.525|117.531|124.8|125.014|125.056|124.139|122.806|121.204|121.32|205.553|206.52|206.7384|206.7939|206.794|207.5223|207.6602|207.7712|248.8602|262.5656|262.7945|262.7945|262.6304|263.406|263.489|263.588|270.625|271.8466|272.3225|272.5971|272.6229|272.6367|272.7118|272.8998|273.6542|274.066|274.1611|274.1717|274.177|274.1673|274.2168|274.2435|274.3055|274.5922|275.1485|275.7546|276.638|277.2909|277.8187|278.3059|278.8553|279.9302|280.4727|281.111|281.8536|283.8906|284.7674|309.5971|310.2809|311.8148|312.4201|313.1352|313.6759|314.8001|315.2157|315.5971|316.0374|317.2814|317.6681|318.4748|319.1101|321.3603|322.0044|322.5643|323.1597|324.4741|325.7567|336.6911|337.0158|337.598|362.915|363.1671|372.3637|373.0027|373.2493|373.4469|382.1357|382.6943|382.917|383.1141|391.7601|392.1299|392.3284|392.6286||
2022-02-13 17:04:14|usa_0325|ETR|shares_outstanding|0|||||166.082|178.683|183.204|189.167|189.167|194.879|201.869|204.581|204.561|204.581|204.581|204.581|204.581|204.581|204.581|204.581|204.581|204.581|204.581|204.581|203.992|203.992|203.992|203.992|201.287|203.992|198.414|184.496|184.496|182.637|181.032|178.809|177.044|177.044|175.137|175.137|174.95|174.526|174.555|231.218|230.218|228.435|227.379|227.408|227.746|227.749|227.756|227.766|228.034|228.041|229.482|232.96|236.734|239.541|243.123|245.842|246.291|246.552|246.763|246.621|246.733|246.825|243.294|239.037|232.2099|223.4631|220.1317|219.6046|220.309|221.6777|221.0128|220.7327|223.21|224.6739|222.2636|222.4217|225.5766|225.7886|228.4954|228.8976|230.9843|225.7831|225.2455|216.8291|213.1452|209.948|207.421|207.5295|207.9225|208.0693|208.5681|202.6678|197.2649|195.6821|194.3762|193.1202|191.8974|190.5406|189.8548|189.4504|196.1031|196.1229|188.8994|189.1182|189.2691|187.4951|181.5229|178.7459|178.2682|176.8335|176.0757|176.3558|177.1517|177.1906|177.6725|177.8075|178.096|178.2394|178.306|178.3709|179.1441|179.5542|179.6497|179.2407|179.5144|179.5256|178.3868|178.389|178.7216|178.8962|179.1276|179.1294|179.433|179.5194|179.6256|180.5177|180.7993|180.841|181.1313|189.0561|189.9162|198.6861|199.0872|199.1488|200.1608|200.2104|200.2316|200.2448|200.6332|200.9534|200.9754||
2022-02-13 17:04:18|usa_0326|GWW|shares_outstanding|0|||||112.952|115.36|115.368|115.408|115.408|115.656|115.628|115.676|115.676|115.86|115.84|115.588|115.588|115.584|115.584|110.848|112.604|110.848|110.7|108.688|110.316|108.544|108.584|108.996|109.56|109.854|108.634|108.216|107.412|107.308|107.07|105.826|105.688|105.702|105.178|104.752|103.83|102.684|101.36|101.37|101.448|101.484|101.496|101.5|101.566|101.65|101.672|101.79|101.934|102.028|102.06||103.552|99.386|99.372|97.722|97.682|97.702|95.221|93.505|93.254|93.351|93.385|93.382|93.646|93.9124|93.9667|93.9329|94.91|94.4668|93.8805|93.3446|93.6718|93.3236|91.4368|91.5681|91.5757|91.2442|91.4451|91.021|90.3419|91.0138|90.0816|90.5974|90.6847|89.1059|89.4356|89.7156|89.7693|88.5762|86.0373|84.0676|83.5601|84.3922|79.2442|78.9639|76.5072|76.2348|76.0678|74.781|73.2115|73.6232|74.3154|72.2765|72.8958|70.9596|69.0615|69.3778|69.2705|69.893|69.7476|69.9629|70.139|69.6933|69.4946|69.4785|69.5441|69.4972|69.4117|68.8539|68.4309|68.3958|68.1833|67.432|66.9207|65.9751|62.7885|62.0287|61.3222|60.4226|59.5696|58.8043|58.4057|57.6907|56.9832|56.3289|56.0172|56.1338|56.3205|55.8624|55.4436|54.5711|53.8663|53.6875|53.4679|53.5717|53.668|52.5244|52.1101|52.0744|51.52||
2022-02-13 17:04:22|usa_0327|RCL|shares_outstanding|0|||||||||||||||||||||||||||||||||103.572|103.572|103.572|103.572|103.572|103.572|103.572|103.572|103.628|126.514|116.294|126.61|126.61|126.624|126.756|126.77|126.976|127.014|127.018|126.87|126.898|127.134|127.134|127.346|127.346|127.674|127.346|161.814|161.814|161.814|161.814|168.9452|169.058|169.341|169.341|180.822|181.217|190.9512|190.9512|192.1221|191.7528|191.7613|191.8243|192.3102|191.8246|191.9416|191.98|192.9825|192.553|192.8371|194.6331|196.1067|197.7379|199.5672|198.679|200.6566|201.2345|205.3092|209.2865|210.3615|211.2298|207.4879|210.1988|211.5039|212.4604|223.3369|223.3764|212.4829|212.7242|212.7612|213.5608|212.8224|213.7531|213.7962|213.9053|213.9496|214.9182|215.1195|215.2124|215.903|227.3027|217.0575|217.2219|217.0575|217.8399|217.898|218.0759|218.7714|219.3971|219.6112|219.9146|220.4736|222.073|222.3307|222.6586|219.2973|219.8879|219.9248|219.9874|217.9932|215.8464|215.254|214.57|214.5942|215.0604|215.0966|214.075|213.3376|211.7302|210.4858|208.978|209.0169|209.5498|209.5186|209.6075|208.801|209.3684|209.3881|214.7032|237.3986|254.5311|254.6925|254.7892|254.8203|
2022-02-13 17:04:25|usa_0328|ALTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3909|63.2332|63.8647|69.689|70.291|70.52|70.9308|71.573|71.745|72.402|72.8297|73.079|73.461|74.327|75.095|75.483|78.764||
2022-02-13 17:04:26|usa_0329|HOG|shares_outstanding|0|||||||||117.76|117.76|117.76|117.76|181.76|181.76|181.76|181.76|181.76|218.24|221.12|221.12|269.12|269.12|276.32|276.32|276.32|276.32||278.652|284.728|284.728|284.728|284.324|284.976|285.104|284.804|284.736|278.96|286.056|290.488|303.08|303.544|303.44|303.72|303.968|304.76|304.928|305.18|305.28|304.4|299.096||299.536|301.952|302.204|302.496|302.676|303.02|303.556|304.59|304.65|304.01|305.332|305.614|305.864|306.794|304.8|302.64|302.722|303.5949|302.5625|303.038|302.071|302.42|303.99|302.733|302.7895|302.6716|302.3134|302.6505|302.6621|302.3419|302.6608|302.9709|301.5105|295.1455|295.0833|295.0833|294.3108|284.6632|274.4124|274.4124|274.0017|268.6477|262.2192|259.1344|258.0524|257.533|257.533|241.4625|238.5004|236.5557|235.325|232.8237|233.5903|234.454|234.5721|234.443|234.3137|233.9742|235.4988|235.5357|235.5209|235.1315|236.4117|232.3705|230.5405|230.1751|227.9002|226.2579|226.1001|224.1388|223.0652|221.1079|219.9593|218.3656|217.4642|214.2682|211.8768|208.1351|205.9668|191.8601|184.7337|181.0901|178.7972|176.7734|175.9477|175.0382|170.5946|168.2952|168.0908|167.8636|166.5545|162.8328|159.6579|160.3606|160.37|160.4502|152.4684|153.0535|153.0631|153.1454|152.9307|153.4141|153.7361|153.7859||
2022-02-13 17:04:30|usa_0330|CF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275||275|275.1386|275.1386|275.1386|275.8605|275.8105|275.8605|276.897|278.3745|279.3457|281.282|281.8727|282.4589|284.2982|241.9664|242.0113|242.2816|242.793|242.8499|242.9244|355.4027|355.6029|356.3359|357.0642|358.4997|331.63|327.1029|327.9291|313.2182|314.3408|314.7534|302.8777|290.1543|286.5431|279.241|263.7506|248.349|248.646|241.673|237.8086|233.4073|233.0726|233.0816|233.0791|233.1326|233.1132|233.1142|233.1846|233.2323|233.2571|233.2871|233.3589|233.4661|231.842|222.8185|221.5242|218.919|217.8413|216.0238|213.797|213.8769|213.9096|213.9549|214.5018|215.0882|214.1951||
2022-02-13 17:04:33|usa_0331|BBBY|shares_outstanding|2|||||||||||||||||||||||||||||||||263.648|263.648|263.648|270|270|270|270|270|270|270.16|270.288|270.368|270.44|270.744|270.96|271.072|271.096|271.568|276.872|272.272|273.612||274.024|274.5866|274.66|275.476|275.816|276.176|277.112|277.602|278.402|278.836|279.3527|279.678|280.6813|280.812|282.67|283.039|285.745|287.89|289.3991|290.0366|290.4274|291.441|292.068|292.6008|294.0417|294.43|295.6349|296.112|298.384|300.278|300.573|300.931|302.606|294.063|295.738|296.858|297.251||282.226|282.677|283.378|293.667|271.347|264.821|261.953|258.92|260.4123|259.698|259.7254|259.6643|261.8929|262.6857|262.0045|262.898|263.8858|259.1108|254.7318|251.666|249.2625|244.6443|241.2459|235.515|232.1534|229.1969|226.1356|220.0446|218.5862|214.7455|212.9272|204.0163|201.9539|185.2388|185.6014|174.178|169.5964|166.8917|163.5875|156.69|154.4622|152.0841|150.3152|146.274|144.73|143.2416|142.4128|140.3113|140.042|138.0515|137.4725|132.0893|128.2411|126.566|126.9606|126.528|126.3073|126.0082|121.2147|109.621|104.5135|101.0602|96.3377||
2022-02-13 17:04:36|usa_0332|EQIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3973|2.4056|2.4933|2.4944|2.5051|2.5026|2.8247|3.0818|3.0953|8.4487|8.5188|9.0863|9.4208|15.0844|18.108|18.2397|18.4593|18.9995|23.5618|23.8643|24.1887|27.4446|28.56|28.8351|29.1762|29.5169|31.4386|31.7512|36.2933|36.5612|36.7668|37.1802|37.3498|37.7699|37.948|38.6106|38.9833|39.3152|39.7922|45.5898|45.9944|46.1667|46.8079|47.035|47.4097|46.6712|47.4132|48.1848|48.6252|48.7761|49.3399|49.4181|49.7767|49.589|49.8229|53.1941|53.3223|56.4513|56.9221|56.9584|57.2857|62.1002|69.4279|71.0746|71.3793|71.409|77.9119|77.9449|78.2337|79.0381|79.4575|79.508|80.3905|80.7223|84.07|84.8192|85.2789|85.3084|85.9271|88.5494|89.1017|89.1343|89.5745|89.7502|90.0412||
2022-02-13 17:04:39|usa_0333|L|shares_outstanding|0|||||979.976|980.012|980.012|979.015|979.015|979.015|979.015|979.015|979.015|979.015|979.015|971.2072|971.2072|971.2072|971.2072|917.8378|917.8378|913.958|913.958|909.4775|901.6216|901.6216|897.1291|901.6096|890.1742|890.1742|863.7357|839.8438|839.8438|829.033|811.5075|808.6486|797.1411|781.97|781.97|781.97|781.009|769.045|768.985|739.027|738.8348|720.5405|713.0931|708.2763|701.76|706.992|706.998|706.998|702.648|690.24|690|690|690|690|690|690|690|688.266|682.146|675.492|661.89|650.202|636.3|626.886|591.702|591.684|591.684|591.684|591.7197|591.7197|574.4799|574.4799|573.4074|558.3102|556.3236||556.3236|556.3412|556.3412|556.3412|556.4664|556.4688|556.4979|556.8648|556.927|557.088|557.2398|557.651|556.1906|550.7126|550.5428|543.4617|537.0273|535.1895|529.6004|529.6947|529.7144|436.2679|436.0886|435.1367|435.1855|434.018|430.6142|425.0703|419.733|418.2522|416.1919|414.5461|410.3193|404.886|397.4024|396.2008|396.8348|395.5741|393.5785|391.8052|389.8984|388.0061|387.1574|387.2101|386.9118|383.0044|377.9215|372.9345|371.4224|365.6315|356.8924|339.8975|339.0144|337.3889|336.9594|336.6214|336.6996|336.6012|336.6295|332.0878|322.3968|316.6676|314.9436|312.0692|305.5059|302.5981|299.2261|290.9702|281.4305|280.4442|275.0399|269.211|263.7639|259.8623|253.767|248.4171|
2022-02-13 17:04:43|usa_0334|INCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||25.584|25.584|28.488|28.488|31.704|31.728|31.76|31.816|39.168|39.32|40.484|41.068|41.788|41.928|42.284|48.052|48.104|53.05|53.328|55.494|55.66|55.824|55.66|56.91|57.778|63.6037|63.9752|64.1732|65.692|65.7876|66.3285|66.4022|66.746|67.2053|67.529|67.9302|67.1776|71.6714|72.1757|72.1757|72.5449|72.7539|73.3704|73.8587|83.0224|83.1141|83.4053|83.4218|83.5971|83.6446|83.847|83.8541|83.9727|83.9948|84.2126|84.2483|84.5331|84.6256|84.9896|97.1712|97.3398|97.3398|97.785|118.5404|118.8933|121.0796|121.9655|122.4753|123.2805|123.8077|126.091|126.29|126.472|128.0393|130.1264|131.1136|133.4622|135.5298|152.9151|160.881|162.9847|167.4928|168.3761|168.8511|170.8766|173.3869|180.1915|185.9562|186.6502|187.4021|187.866|188.259|188.8488|204.5637|205.631|211.0194|211.2629|211.8882|212.4092|212.754|213.2747|214.3206|214.8657|215.3735|216.1778|216.9523|218.0692|218.9031|219.4893|219.8802|220.4246|220.8851|221.0844|
2022-02-13 17:04:47|usa_0335|RF|shares_outstanding|0|||||67.926|67.926|67.926|67.926|67.928|67.926|68.014|68.014|68.158|68.312|70.322|71.58|73.544|71.648|71.716|71.8|72.218|72.458|72.676|72.664|72.69|72.638|72.732|72.604|72.17|72.146|72.102|72.104|72.228|72.358|72.434|72.712|72.796|73.128|73.174|74.55|74.622|74.312|74.326|82.098|82.128|83.84|86.926|90.016|89.758|90.796|92.104|90.92|124.37|121.754|125.102|125.31|132.862|136.723|136.32|136.696|149.798|149.952|221.111|220.454|223.023|223.131|219.289|220.636|220.4218|219.0953|221.611|219.769|228.5201|226.3351|227.4098|230.0811|229.6838|231.276|221.4764|221.3369|221.8979|222.5606|222.2572|221.9675|218.7394|271.5731|463.7657|466.2415|463.2289|461.5592|458.2081|456.3476|456.7006|454.034|455.0667|730.0755|704.706|703.925|695.095|693.6357|694.7213|694.7295|691.956|691.366|695.03|1188.2034|1188.0363|1192.6096|1192.1745|1255.9423|1256.0839|1256.2365|1256.4682|1258.7976|1258.8775|1258.8164|1412.429|1413.3435|1413.0025|1413.3395|1413.3785|1395.2338|1377.5525|1377.7207|1378.1869|1378.2701|1378.6274|1353.942|1342.586|1330.6225|1304.3871|1297.3307|1274.8134|1259.0147|1236.3412|1214.5805|1205.1188|1199.2672|1164.8803|1134.0682|1122.5577|1114.3828|1055.4261|1027.8262|1012.9343|1003.8202|964.471|957.2455|957.4742|960.0794|960.2452|960.4744|960.724|954.5143|954.5701|942|
2022-02-13 17:04:51|usa_0338|COG|shares_outstanding|0||||||||||||||||||||||||245.58|245.58|245.58|245.58||245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.925|246.3208|246.8726|246.8966|272.5277|272.6837|272.9475|273.288|273.312|273.348|273.396|273.564|273.576|273.732|274.164|274.38|274.524|275.484|296.004|296.712|298.476|299.088|295.884|296.316|300.48|300.876|300.888|302.112|350.486|351.7644|350.3017|356.7051|358.7112|382.8612|382.8612|379.309|385.1372|385.1574|385.5974|381.9662|386.0459|386.2507|390.4591|393.528|390.7457|390.3965|397.4473|391.3808|391.4842|391.7514|388.5451|390.3583|386.0869|383.2677|384.8541|387.5987|388.0584|388.3903|391.0721|391.3161|413.3662|414.217|413.7889|414.5515|414.5777|414.6165|414.617|415.6402|416.54|415.8563|416.0315|417.0161|417.0594|417.162|417.2301|418.8507|419.1426|419.6759|420.0507|421.5007|420.7079|421.1507|416.3965|417.2883|417.2931|413.2736|413.0226|413.6035|413.808|413.8744|413.8759|464.9995|465.1482|465.1488|465.15|465.5218|462.4928|462.5074|460.6115|452.8176|441.1764|434.0089|422.6848|423.3672|418.3884|407.9243|397.9247|398.5755|398.5782|||||||
2022-02-13 17:04:52|usa_0339|AME|shares_outstanding|0|||||294.3553|294.3553|294.0045|295.1649|295.03|296.015|296.8111|297.0675|297|297.5127|294.8141|295.5697|294.8141|296.4873|296.8651|296.3388|296.5547|296.7166|296.8988|296.9865|297.3643|298.518|298.093|298.6597|298.6597|298.6597|295.4415|295.0435|295.5697|296.4198|296.5142|296.575|296.9865|297.6882|297.8973|298.3021|298.8351|294.3958|294.4093|294.4228|254.1252|236.7324|233.2444|234.1552|224.1297|228.0292|222.976|221.6807|221.1747|220.6214|220.2909|230.7886|221.0397|223.1717|222.6184|222.6387|222.3315|222.0278|216.3442|216.6152|217.6808|218.8958|217.1745|215.7502|215.8926|216.2516|217.0535|219.0051|222.5831|224.1|221.3652|221.5096|222.9115|222.4435|222.9592|223.2031|222.2254|223.4073|225.32|226.066|227.3465|228.0454|231.2482|231.8119|235.0755|236.0171|236.871|237.8565|239.2335|238.1753|238.1899|238.6323|240.1467|240.8418|241.385|241.5785|240.0565|240.1197|240.1295|240.2028|241.7027|241.9162|242.637|242.739|240.1226|239.6396|240.0747|241.064|241.2713|242.2175|240.1534|240.5574|241.0912|242.4564|242.9474|243.3953|243.4402|244.2244|244.7538|245.0065|245.2269|245.7833|245.9328|241.3353|241.4297|242.164|237.8826|235.5151|234.3177|232.4191|231.432|229.3789|230.0143|230.7954|231.1172|231.1937|231.5388|231.8972|232.116|227.1107|227.5187|228.3458|228.5929|229.0828|229.1901|229.6304|230.0649|230.5192|230.7998|231.2056|231.3252||
2022-02-13 17:04:56|usa_0340|EQT|shares_outstanding|0|||||107.264|107.7|107.7|108.168|108.168|119.94|119.94|120.66|120.66|121.132|121.332|121.624|121.596|122.112|122.404|124.264|124.564|124.684|124.732|125.092|125.156|125.62|125.716|125.092|125.96|125.26|124.964|124.964|124.988|127.36|124.82|124.82|125.204|125.276|125.384|125.544|125.708|125.72|137.824|137.86|137.98|138.084|138.14|138.164|138.78|138.868|139.924|140.028|140.404|140.52|141.296|141.384|142.076||147.128|147.716|148.156|148.212|148.544|143.424|136.428|135.348|134.632|130.92|131.448|130.596|130.528|130.156|130.542|128.3976|127.9106|125.3058|126.6974|123.9908|124.9944|123.197|124.896|124.4926|124.5058|123.3274|124.9864|123.7005|122.8959|122.0867|121.824|121.4369|120.8726|119.906|120.5757|120.6746|120.7224|121.603|121.6108|121.6485|121.6634|122.1526|122.2431|130.8553|130.7725|130.8605|130.8974|130.9035|130.919|130.931|143.5731|149.1287|149.1436|149.153|149.4297|149.4588|149.4374|149.477|149.5753|149.5946|149.6133|150.109|150.4352|150.5943|150.7163|150.884|151.751|151.502|151.506|151.596|152.346|152.404|152.54|152.554|160.594|172.747|172.758|172.827|173.316|173.327|173.343|264.32|265|264|254.426|254.472|254.999|254.796|255.17|255.171|255.262|255.29|255.345|278.345|278.781|278.858|377.752|376.399|
2022-02-13 17:05:00|usa_0342|FLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6552|80.0034|80.2509|81.2407|81.8602|82.9202|83.5088|84.3847|81.0378|81.3465|81.7098|82.1644|82.4718|82.9366|83.0506|83.8103|91.662|91.7919|91.9472|92.1612|92.3763|92.551|92.5563|92.7657|91.8369|92.2579|91.8788|89.5589|89.804|89.6377|88.3766|88.6485|85.8453|86.1894|86.535|86.7709|85.3422|83.7707|84.0499|83.3968|83.6662|83.3365|82.5951|81.1978|78.8978|
2022-02-13 17:05:03|usa_0343|NLSN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.2373|358.1696|358.6899|359.2253|359.6476|360.7723|361.1623|362.1703|362.5199|374.9475|377.118|377.684|378.6355|378.9153|380.2954|381.074|372.7576|369.8888|366.86|364.0579|362.3384|361.1106|357.3458|357.4299|357.4656|357.3022|356.5774|356.168|355.945|356.2254|355.2076|354.9833|355.2717|355.494|355.6736|355.8103|356.1499|356.4756|356.754|356.9988|357.6449|358.4971|358.8001|358.9274||
2022-02-13 17:05:05|usa_0344|TXT|shares_outstanding|0|||||275.872|276.488|270.296|289.256|270.328|272.096|306.84|312.584|328.544|315.272|329.888|326.584|345.832|345.832|345.832|349.848|357.604|356.408|356.408|339.824|339.824|339.824|355.24|355.792|356.428|351.852|344.816|339.108|341.412|350.084|343.372|344.432|345.884|346.912|347.284|350.252|358.4|359.968|353.116|353.652|354.656|354.928|362.308|341.988|340.044|338.476|346.768|346.768|336.3|346.3|343.16|331.236|332.364|329.774|328.644|324.686|327.224|327.76|319.538|309.484|301.506|300.218|297.482|294.004|288.396|286.85|285.194|281.866|282.008|282.354|282.506||279.796|276.242|274.69|273|270.19|271.0312|271.0312|274.476|275.2402|277.1905|275.0414|270.746|269.9125|267.5339|264.7435|260.3694|260.1926|260.1926|250.632|251.1915|249.1914|249.7312|249.096|250.1|249.099|249.2387|241.0966|242.9486|244.9858|270.237|271.1173|272.3|272.7847|274.2128|274.9006|275.7|276.1588|277.3327|278.168|278.9|279.8119|280.9413|281.732|271.3|276.081|280.39|281.071|282.1|278.888|279.748|276.195|276.6|277.6444|276.4219|273.6704|274.228|269.0454|269.4636|270.2081|270.287|267.6893|264.7137|263.41|261.5|256.375|248.91|242.892|235.6|232.699|230.058|228.235|228|227.6455|228.0355|228.8749|226.4|226.9252|224.138|220.4252||
2022-02-13 17:05:09|usa_0345|AKAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.499|93.8|105.873|107.298|108.203|109.2144|105.1308|115.281|115.0993|115.7229|116.3968|116.6422|117.6603|117.8431|118.8203|119.1451|121.8753|122.7115|125.3862|125.8392|126.7718|127.3998|138.8303|139.6526|152.9221|154.2453|155.2956|156.2236|160.2989|164.9223|165.6023|166.1647|166.2126|167.0608|168.912|169.1496|170.4933|172.8235|172.8021|171.2225|171.2484|171.6327|181.6279|182.4484|186.6034|186.9328|185.9818|179.5196|177.5046|179.0426|177.8713|177.3319|177.7828|177.8404|178.115|178.7074|178.5807|178.5179|178.2704|178.195|178.3006|178.6842|178.7899|178.2336|177.2122|176.0502|175.1102|173.6706|173.2548|173.1894|172.0272|169.7265|169.8933|170.8418|169.3111|163.8867|162.9046|163.5033|163.3591|161.6595|162.0008|162.1766|162.6305|162.7998|162.7097|163.2459|163.0188|162.4244||
2022-02-13 17:05:12|usa_0346|MAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||26.5558|14.9222|14.9222|14.9222|14.9222|14.9222|14.9232|20.7374|20.7385|20.7571|20.754|20.7374|17.0899|||21.4971||||26.5608|35.2745|35.3015|35.3523|35.3689|35.4478|35.4499|35.4753|34.8919|35.0245|35.1387|35.1952|35.2755|37.5593|37.6372|37.6524|37.6931|53.8171|53.908|59.9234|60.1066|60.8006|60.8488|60.9994|61.0234|61.3372|61.3782|61.5716|62.2232|74.0741|74.1787|74.203|74.2921|74.4057|74.607|75.2785|75.0643|75.2917|77.4645|78.9821|79.9657|79.9657|82.3345|82.4352|96.6677|98.7589|130.2044|130.2178|130.452|131.0497|132.0744|132.1115|132.1534|132.7264|133.2837|136.2751|137.507|137.6284|140.7092|140.7162|140.7337|140.8794|140.9074|140.9205|158.202|158.493|158.5128|158.5181|154.405|149.4559|144.6781|143.8536|143.985|141.9125|141.5703|140.9182|140.994|141.1046|141.1843|141.1999|141.2217|141.3328|141.3646|141.3707|141.4076|141.5723|149.6012|149.6383|149.7706|197.0362|211.1697|213.308||
2022-02-13 17:05:15|usa_0347|NVDA|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1378.9745|1406.8312|1418.0749|1473.6792|1492.054|1545.8831|1586.2309|1628.5457|1642.1229|1683.0225|1721.4513|1734.021|1793.7407|1822.7774|1835.4089|1890.9222|1892.534|1907.4827|1926.1771|1945.1005|1968.7651|1990.1769|1997.4958|1993.5581|2004.0725|2026.4872|2023.2932|2053.0881|2056.7011|2114.0212|2132.2038|2132.2038|2164.8486|2176.3923|2194.1522|2222.2858|2228.4104|2218.9347|2218.9347|2148.2523|2169.8142|2184.8|2191.2|2219.6|2245.8634|2288.8|2296|2324|2354.2228|2401.1536|2414.9095|2442.6137|2448.7656|2475.2164|2477.905|2499.4032|2467.0245|2311.6656|2314.3922|2274.1425|2271.9869|2231.8651|2167.6604|2174.1476|2179.652|2152|2156|2152|2152|2136|2140|2156|2340|2380|2400|2424|2424|2428|2432|2440|2424|2436|2436|2448|2449.9423|2460|2468|2476|2480|2489.5345|2500|2502||
2022-02-13 17:05:17|usa_0348|LH|shares_outstanding|0|||||||||||||||||||||39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6268|39.6268|39.6268|39.6296|39.63|39.646|39.676|37.7644|37.6652|37.6652|35.594|34.282|35.4656|34.648|33.9004|33.9004|33.9004|33.9016|33.9048|33.9128|49.1636|49.1636|49.1636|49.1636|49.1688|49.1696|49.174|49.174|49.4164|49.4164|49.4172|49.8028|49.8028|50.106|50.112|50.502|50.5052|51.51|51.516|51.948|73.3258|138.2068|139.48|140.012|139.4785|140.4838|141.1074|142.4378|142.7142|147.8083|147.7417|146.5255|144.7468|143.0446|143.3335|141.984|139.5328|138.162|136.2|134.6|135.1183|133.6|126.5|124.7|125.1|125.4|122.2|117.6|117.4|116.5|111|111.3|111.3|108|108.3|108.3|108.3|106.5|105.3|104.2|103.1|101.7|102.4|100.2|101.4|99.7|97.8|97.1|95.8|94.9|93.5|92.8|90.5|87.8|85.7|84.8|84.9|84.9|84.6|100.5|100.8|101.2|101.3|102.1|102.2|102.8|102.7|102.6|102|102.1|101.9|102.1|102|101.4|98.9|98.7|97.8|97.4|97.2|97.1|97.3|97.4|97.5|97.8|96.7|95.8|93.1|
2022-02-13 17:05:21|usa_0349|KEY|shares_outstanding|0|||||69.792|69.792|69.792|69.864|69.864|70.024|88.512|88.552|89.352|89.496|89.496|94.472|89.836|89.92|90.268|88.18|88.388|88.464|88.464|88.712|88.712|97.188|88.128|86.994|134|132.128|131.848|131.074|188.28|188.82|189.206|132.116|231.488|231.824|232.22|233.452|233.658|233.958|234.172|234.754|234.754|488.492|487.084|480.724|476.376|458.062|474.778|467.404|463.34|461.958|454.124|446.908|439.164|436.76|439.332|438.064|439.315|440.353|436.092|452.452|447.822|448.641||443.427|437.5896|431.166|427.26|423.254|424.4138|424.9579|423.4271|424.0051|425.4538|426.351|424.8643|423.9436|422.7802|414.2186|419.2664|416.4942|412.1531|407.2427|405.7235|407.5697|407.2971|408.2309|408.5423|406.6236|405.2734|402.6717|402.748|399.1532|392.2962|390.3821|388.7689|388.7929|400.0705|485.662|494.7655|494.7052|502.4791|797.246|878.5593|878.5349|879.0522|880.5147|880.328|880.6077|953.9263|953.8224|952.8083|953.0078|956.1016|945.4734|936.1949|925.7686|922.5813|912.883|897.8213|890.7244|884.8692|876.8225|868.477|859.4034|850.9199|843.6076|835.2849|835.7513|842.2896|842.7029|1082.0551|1079.3137|1097.4787|1092.7387|1079.0388|1069.0842|1064.9387|1058.9442|1034.2872|1019.5031|1013.1855|1003.1141|988.538|977.1886|975.319|975.9465|976.2048|975.7733|972.5869|960.2759|930.5436|928.85|
2022-02-13 17:05:25|usa_0350|MSI|shares_outstanding|0|||||202.749|203.1283|203.6173|203.8198|203.8198|204.103|204.2385|204.719|216.731|219.1592|219.1592|219.8662|219.9914|220.6538|221.1617|221.1926|221.879|222.1896|222.4419|222.5654|222.5654|222.5654|222.5654|223.7666|224.5985|225.6976|226.0026|225.9974|226.1175|226.4281|226.7147|226.8554|228.3805|228.9352|229.7297|231.4028|233.0682|235.8842|247.5332|239.0388|239.5782|252.5526|252.9816|252.252|252.246|||253.4572|253.7195|253.9641|254.0982|254.3143|254.6875|255.1406|255.8352|256.0286|256.1469|256.0286|257.2191|257.6143|258.4299|260.2268|261.0403|262.6286|307.4632|311.5167|312.0519|313.0283|313.7373|316.1345|317.9618|321.9997|324.3998|328.4325|328.7095|330.7568|330.8161|330.8161|332.5378|334.0997|334.884|334.884|337.8678|349.6854|350.3139|352.7282|355.8282|357.2996|352.8425|349.9996|345.3518|341.4863|330.6595|327.6568|326.3282|322.112|322.1711|323.6282|323.7568|325.2234|327.4863|327.9088|330.1345|330.2997|330.6336|333.4124|335.6688|336.3|337.5504|343.1365|325.5361|318.8|292.0621|286.3065|280.5004|276.1|271.6578|265.8545|258.7126|254.5|254.2079|250.8786|240.7224|219.8|211.2731|206.777|176.5617|174.3|174.6854|166.7256|165.9635|164.7|163.8928|162.6536|161.9998|161.2|162.1353|162.2668|163.5279|163.5|164.7863|165.1|171|170.5|170|169.9|169.4|169.4|169.3553|169.3246|168.8975||
2022-02-13 17:05:28|usa_0351|BG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.1551|83.1551|99.2487|99.2499|99.2617|99.3322|99.6091|99.7687|99.8798|99.9083|100.2038|110.0044|110.1945|110.6714|110.8195|111.2056|111.5441|119.1847|119.3768|119.652|119.734|119.9556|120.7257|120.8373|120.9393|121.226|121.5215|121.6171|121.6269|121.6466|122.0202|122.0607|134.0759|134.0969|144.1529|142.6636|138.1712|146.6351|147.2064|147.3446|145.5156|145.61|145.9076|146.0353|144.1753|146.3485|147.0654|147.2016|147.493|147.7968|147.1357|145.8914|145.0537|145.7032|143.6011|143.8438|142.4539|142.4835|139.7039|139.4361|139.4528|139.5009|140.3821|140.5918|140.6087|140.6468|140.904|140.0659|141.0817|141.1111|141.4691|141.5337|141.58|141.8131|142.1463|139.64|139.6455|139.7902|141.2604|141.7148|140.4382||
2022-02-13 17:05:31|usa_0353|VRSK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0598|180.0536|180.0536|179.7238|177.642|170.0647|155.8382|165.3965|163.3926|164.2852|165.5501|165.7214|166.2592|167.7271|168.4336|167.629|168.2206|167.4579|166.5311|166.3645|165.5629|157.9132|158.2512|168.4537|169.104|169.425|167.9801|168.7191|168.3406|166.9158|165.8917|164.5212|164.5168|164.8789|165.0998|164.724|164.8106|163.9704|163.6526|163.8748|163.6515|163.1616|162.4981|162.5202|162.7514|162.8175|162.4666|161.9263|161.4151||
2022-02-13 17:05:33|usa_0354|HSIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||73.228|73.228|88.148|88.388|88.848|93.296|96.476|109.78|140.34|141.396|144.328|158.78|160.752|161.752|162.064|162.796|162.824|162.9725|164.8573|165.7914|167.5352|169.0924|169.8349|170.4235|170.7309|171.8324|174.8439|175.7482|175.9164|176.5777|176.7686|174.5838|175.0479|175.8284|174.9518|173.499|173.3009|173.5466|172.2553|174.8474|174.1845|176.5139|176.3213|177.1117|176.9986|177.67|178.257|179.0068|179.2073|180.4369|179.5254|178.7077|178.7037|180.3476|180.3353|180.8968|181.2618|182.6383|183.0289|184.7326|183.879|184.523|184.7692|181.763|179.8562|180.3592|177.8093|176.5297|175.7013|174.7631|173.4526|172.0584|171.2449|171.054|170.0442|168.9194|168.0171|167.7415|167.3083|166.7699|164.8306|164.1208|163.6311|161.2886|158.805|159.4478|158.3896|156.9527|153.6901|154.025|153.2317|152.4377|151.4017|148.9961|147.8238|146.2549|143.3535|142.4334|142.4381|142.4563|142.4626|141.3101|139.7808|139.1295||
2022-02-13 17:05:36|usa_0355|AMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5427|26.5427|26.5052|28.8426|26.2849|34.907|34.907|34.6087|34.3868|33.6268|33.1575|33.3391|33.046|33.1077|33.225|33.046|33.2984|33.1739|32.8021|32.8021||31.4666|31.8334|31.9752||28.9802|28.9928|29.6495||33.5103|34.2798|33.9485||31.3193|30.5148|30.1748|29.5959|29.7903|29.547|29.904|36.4426|39.0508|40.8386|41.0767|41.0678|41.2697|41.6788|42.0539|45.795|42.3727|51.0977|51.5718|53.944|51.9217|52.056|51.47|53.9|51.4936|51.3481|51.8014|52.2|52.5992|52.8522|52.9788|52.9|55.1791|55.5527|55.5726|54.6|54.6|54.6|54.6|53.8|53.8|53.8|54.7|56.7|56.7|55.9|55.6|55.1|54.3|55.1|52.7|51.9845|51.4|50.7|49.7|48.1|47.2|46.8|45.4|44|41.8|41.3|40.8||
2022-02-13 17:05:39|usa_0356|SLG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5889|11.5889|22.431|22.5819|22.5819|22.8082|22.8082|22.8195|22.8006|22.8525|22.9788|23.1136|23.1136|23.2918|23.437|28.2321|28.2632|28.3235|28.5734|28.6384|28.6818|29.1692|29.3898|33.8238|33.9558|36.3458|36.4787|38.2276|38.5378|39.2411|39.4372|39.5428|40.0274|40.6657|40.7534|43.1556|46.989|56.0154|56.1057|55.8438|55.5079|54.95|54.9491|54.3108|53.9834|53.991|72.4257|72.4455|76.2488|73.4666|73.7362|73.7758|73.8267|76.2959|79.475|80.8034|80.876|83.7723|84.7934|85.194|86.0303|86.3179|86.5611|86.9392|89.5592|89.8665|90.1192|90.4567|91.7578|93.8395|93.8932|93.9998|94.2572|94.4382|94.3524|94.5287|94.8096|95.0114|92.7402|91.8719|87.4945|84.0363|80.8213|80.6978|78.8969|78.5096|77.696|76.8522|74.6718|72.158|69.4606|68.862|64.5892|67.2948|65.8646|65.9092|62.2017|
2022-02-13 17:05:43|usa_0357|SJM|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||13.5937||||13.5845|||13.6066||||13.6018|||||13.5657||13.4731||13.4752|22.8561|22.9263|23.0195|23.0763|23.1661|23.4661|23.5016|49.5587|49.6202|49.7654|49.7665|49.961|50.0514|50.0979|50.1747|58.36|58.4514|58.2548|58.5404|58.4175|58.3679|58.1934|56.949|57.2546|56.7786|56.5606|56.9236|57.5135|57.5327|55.9018|54.6226|54.7675|118.4322|118.4301|118.9296|118.9435|118.9754|119.1222|119.1192|119.5002|119.5294|115.9761|114.1721|114.3837|113.8518|113.2558|110.2847|110.4381|108.4588|108.4828|106.4869|105.1302|105.1389|104.5441|101.6974|101.8168|101.8325|101.7631|119.5773|119.6666|119.6772|119.685|116.3069|116.4215|116.4355|116.4432|113.4396|113.6|113.599|113.6|113.5728|113.8|113.8|113.8|113.7423|114.0498|114.0597|114.0413|114.0727|114.1|114.1|109.7892|108.3391|108.36|108.4||
2022-02-13 17:05:47|usa_0358|SRCL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||39.992|40|40.032|41.252|41.544|41.892|42.068|42.46|42.968|43.464|58|58.236|58.892|58.66|59.0344|59.3087|59.8344|60.8355|60.8355|61.9346|62.7453|74.1598|74.8758|75.2728|75.4967|80.874|81.3138|83.5057|84.0846|83.737|86.682|90.2329|90.2922|89.4641|88.2861|88.4202|88.5618|88.2994|88.4653|88.4618|88.8091|88.5039|87.6746|87.6216|86.9073|87.4107|86.1399|85.5337|85.5597|85.2885|84.8812|85.0339|84.2975|84.715|84.6521|85.3803|85.4677|85.2424|85.7021|86.0478|85.1961|84.6962|84.9941|85.479|85.9247|85.9879|86.218|85.9205|85.6929|85.5|85.0088|84.7537|84.774|84.8835|85.2082|84.8232|84.9421|84.8526|84.8298|84.9653|85.0608|85.1527|85.2618|85.3367|85.3523|85.5|85.6|85.7|90.6|90.7|90.8|91.1|91.1|91.2|91.4|91.5|91.5|91.5525|91.8|91.7607|91.8||
2022-02-13 17:05:50|usa_0359|DOV|shares_outstanding|0|||||286.056|286.056|284.664|283.544|284.768|284.768|283.64|281.904|283.64|281.904|277.752|271.248|271.248|271.248|271.04|265.016|132.328|132.508|263.424|260.832|257.628|251.632|250.696|248.972|246.436|245.656|242.944|239.884|239.896|239.96|239.712|235.912|235.164|232.356|228.652|228.34|228.408|228.432|228.444|228.652|228.704|228.78|228.908|226.92|226.716|226.812|227.156|227.34|227.492|221.946|225.008|225.06|224.37|222.372|222.388|222.596|222.987|223.115|222.497|220.407|213.383|208.41|203.63|202.628|203|203.0745|203.0946|203.1837|203.2633|203.0988|202.4188|202.579|202.7678|202.7134|202.3208|202.4025|202.5242|202.5976|202.5184|202.9127|203.1724|203.327|203.363|203.6978|203.8581|202.4937|202.6681|202.0698|203.891|203.525|204.1633|204.3161|204.4151|204.5763|244.3596|194.0389|189.374|187.847|185.9648|186.0138|186.0164|186.1353|186.1767|186.876|187.2632|186.6607|186.79|186.4882|186.6922|186.0233|185.3755|183.5911|183.8151|182.8069|179.011|174.7179|171.8344|170.6724|170.3658|169.9069|170.0383|166.5494|165.3623|163.0119|160.3488|156.4654|154.9657|155.0038|155.1193|155.2159|155.3468|155.4283|155.5931|155.7343|155.7911|154.8234|154.5769|147.7036|146.3327|144.9165|145.2133|145.4378|145.259|144.3023|144.084|143.9702|144.1033|143.753|143.8567|143.9609|143.9847||
2022-02-13 17:05:53|usa_0360|FAST|shares_outstanding|0|||||||||||||||||512.384|512.384|512.384|606.72|606.72|606.72|607.104|606.976|606.976|303.52|303.52|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.008|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.024|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|607.019|604.219|604.219|604.22|604.219|603.9725|603.8157|604.828|604.426|602.29|600.09|596.484|596.4828|595.6828|594.1228|594.1228|594.1228|594.1228|594.1228|589.7228|589.7228|589.7228|589.7228|589.7228|589.7228|590.1986|590.4077|590.5173|592.1427|592.302|592.6157|593.1288|593.3729|593.7202|593.4841|593.5071|593.2486|593.5289|592.8816|591.7357|587.9101|580.2988|579.3086|579.1634|577.7451|577.8918|578.0496|578.3238|578.5278|575.9563|574.7663|575.1831|575.3742|573.8971|574.1132|571.8038|572.5311|573.397|573.5262|574.1289|572.8176|573.5706|574.0498|574.1596|574.4242|574.7049|575.1633|575.4647|
2022-02-13 17:05:57|usa_0361|LRCX|shares_outstanding|0|||||33.141|33.141|33.141|33.141|33.186|33.763|33.631|33.781|33.916|34.036|33.979|34.087|34.132|34.315|34.162|34.162|46.928|47.315|46.928|47.408|47.649|48.429|50.88|50.919|50.985|51.745|52.042|52.225|52.225|52.583|53.342|53.901|66.664|66.904|67.411|68.375|69.069|69.495|69.964|70.201|70.601|70.655|79.327|80.483|81.135|81.906|82.1398|82.2057|82.6163|90.7971|91.4455|91.7542|91.9949|92.6702|113.2676|113.9579|114.6572|114.8001|116.2436|115.2117|116.6792|115.6742|118.3226|120.3715|124.411|124.389|124.659|122.583|123.624|124.917|125.452|125.86|127.24|127.978|125.318|125.505|126.15|127.435|127.31|132.425|133.513|134.988|135.886|138.844|135.92|137.313|135.645|138.231|140.144|141.785|142.4912|141.7726|135.0734|123.535|124.499|124.753|124.787|125.187|125.784|125.5316|126.3945|126.532|127.1918|127.429|126.037|125.946|122.869|123.254|124.037|123.579|122.109|119.54|119.775|186.656|175.341|165.846|161.802|162.873|162.217|162.169|161.988|162.35|159.384|159.294|158.485|158.531|158.101|158.568|159.319|160.201|161.706|162.357|163.969|161.723|162.144|159.451|164.1|156.892|153.384|153.961|149.886|144.433|144.871|142.462|145.156|145.331|144.593|143.205|142.607|142.501|140.811|140.275|
2022-02-13 17:06:00|usa_0362|TSCO|shares_outstanding|0|||||||||||||||||139.504||||||||||||||||||||||||||||139.488|139.488|150.528|139.488|139.488|139.488|139.488|139.488|139.488|139.488|139.488|139.488|139.504|139.632|139.632|139.696|139.776|139.856|139.904|139.968|140.032|140.176|140.224|140.304|140.3872|140.4701|140.5623|140.6804|140.8572|141.0203|141.1701|143.0024|143.8948|144.4943|145.0897|145.8636|147.01|148.291|149.1455|149.5619|152.4842|152.9781|153.0755|153.2095|155.5272|156.4504|157.283|157.7338|159.6096|160.0861|160.9333|161.1269|158.9461|156.2801|154.8266|149.9361|149.8761|147.0673|144.9699|143.9939|143.5578|143.5799|144.2685|144.3056|145.2157|145.2371|145.5959|145.5517|144.7092|143.1844|142.054|142.5309|143.75|142.14|141.126|139.008|138.98|139.534|139.587|139.654|138.691|137.989|136.615|136.382|136.416|135.831|134.645|134.224|133.302|133.703|132.428|130.795|129.9107|126.696|125.853|125.303|123.059|121.811|122.12|121.828|120.674|119.723|118.48|118.165|115.592|116.18|116.4974|116.246|115.587|114.623|113.946||
2022-02-13 17:06:04|usa_0363|NOW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.2898|123.3716|126.3677|132.8948|136.1849|138.7|140.3546|143.4|145.174|147.4331|149.5091|153.1908|155.3677|158.0953|160.7858|162.8|164.5|166|167.4308|169.7|170.7|172.7|174.2759|176.6|177.9|179.3|180.1754|184.7|187.5|188.6|189.461|190.7|191.801|195.1|195.844|197.4|198.1|199|199.608|
2022-02-13 17:06:05|usa_0364|TDG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5727|44.5995|44.664|44.8742|45.0985|46.9199|47.042|47.3978|47.7905|48.3355|48.6008|48.3019|48.3009|48.4632|48.9539|49.0107|49.2432|49.3398|49.4341|49.6313|49.9808|50.1491|50.3352|50.6056|51.0142|51.4268|51.6518|52.038|52.3959|52.5172|52.6672|52.7348|52.8818|52.6354|52.4171|52.6165|53.259|53.5058|53.685|53.7581|52.9666|53.2654|53.3347|53.4061|52.0135|51.9105|51.9345|52.1235|52.3527|52.5562|52.7344|52.8441|53.1428|53.2889|53.462|53.6315|54.0353|54.1826|54.4138|54.6889|54.8921|55.1124|55.2049|55.4621|
2022-02-13 17:06:08|usa_0365|COH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:08|usa_0366|KSU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||65.3478|||57.9063|||||54.0482||||54.414||||54.8473||||55.6997|58.0716|58.139|58.1473|58.3369|58.6856|58.9391|59.9851|60.0805|60.3283|60.9547|61.103|61.6454|61.6999|62.0746|62.1756|62.6413|62.6741|62.7024|63.2702|63.8036|81.7687|81.8393||75.2736|75.5851|75.8325|75.9203|76.8054|76.8458|76.8824|76.9755|77.8118|90.9075|91.2927|91.5597|91.5783|94.8739|96.0065|96.2133|96.7189|102.5158|102.6107|102.6488|109.7394|109.7898|109.8441|109.9109|109.9869|110.011|110.0444|110.1314|110.182|110.2009|110.2088|110.2292|110.326|110.3238|110.3606|110.3923|110.545|110.3253|109.1365|108.4611|107.9732|107.9116|107.5791|106.6066|106.0809|105.3825|103.6946|103.0368|102.6006|102.1269|101.6971|100.8967|100.5807|99.8774|99.1113|96.1157|95.0146|94.3278|93.7115||||||
2022-02-13 17:06:09|usa_0367|TRW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:09|usa_0368|CHD|shares_outstanding|0|||||236.2339|237.4333|238.5127|238.033|238.081|239.5682|239.8801|241.3433|240.8876|241.7391|248.5157|262.9565|248.9595|263.3523|263.7241|264.4678|263.7361|266.3388|266.3388|251.3823|251.8741|248.4078|248.7316|248.4198|246.2249|245.4453|245.0495|242.5427|228.8576|235.0585|243.1664|243.4783|243.8021|244.03|244.054|243.8981|243.2984|242.6267|241.1034|240.8276|239.7601|234.2909|234.3868|234.2069|234.636|234.96|235.284|234.3|234.336|234.864|234.228|233.424|234.072|233.16|233.424|233.244|223.9752||||225.2107||||229.0722|229.3543|228.8389|230.268|232.0245|233.8216|234.4435|234.8573|236.3312|238.7033|238.9271|239.3846|240.0542|241.5284|242.6777|244.7162|246.0422|246.8124|249.4141|252.7527|253.7951|256.0733|257.2378|257.5557|257.5557|259.4477|260.4778|261.4444|263.0769|263.5007|263.8134|265.4808|265.6499|266.2631|280.1242|280.5659|280.8853|281.0706|281.2869|282.1979|282.8389|283.9306|284.2068|284.8191|285.795|287.0216|287.4175|284.5743|281.608|278.5807|278.8312|277.5623|276.3371|277.0372|277.411|277.9293|271.5186|267.2497|267.2413|266.7032|261.2831|261.6025|261.9851|259.9081|256.3388|257.3051|258.3586|253.9629|251.8955|249.2839|249.7154|247.6299|244.4894|245.0392|246.0205|246.8856|246.0661|246.9601|245.296|245.4158|245.756|246.981|248.3773|245.3601|245.1615|245.3524|244.9977|242|
2022-02-13 17:06:13|usa_0369|XLNX|shares_outstanding|0||||||||||||||||||||||||||||||269.896|270.176|271.508|271.976|273.62|274.248|274.548|276.24|274.548|271.592|276.948|269.236|271.256|272.192|272.54|274.788|276.624|277.524|279.604|281.188|282.852|283.972|284.88|287.732|288.992|291.828||293.368|294.376|295.948|296.948|291.652|289.58|285.932|308.8|312.486|316.116|318.852|321.293|325.754|328.6|329.7|329.99|331.14|333.5654|334.0264|335.5167|336.188|337.5356|337.1093|337.4088|339.005|340.8528|342.3377|344.754|346.962|347.0804|348.313|348.5116|350.161|349.4926|349.4926|348.5215|342.618|339.8733|336.2352|331.8644|297.8852|298.4269|293.9954|286.3174|280.519|276.4473|273.9035|274.1083|275.5311|275.6|276.8597|276.6468|273.487|258.8312|259.1163|261.0603|264.602|265.454|262.4617|261.5|263.612|262.17|260.9226|261.5617|263.649|264.8|268.2|266.5|268.637|267.1|264.4|261.1|258.34|257|256.9|255.5399|253.728|253.292|252.5113|248.8|248.05|248.0734|248.6|254.8152|253.377|247.9|253|253.1639|253.891|251.02|251.466|248.835|243.81|243.231|245.059|245.277|245.84|245.8767|247.8804|248.382|
2022-02-13 17:06:17|usa_0370|EFX|shares_outstanding|0|||||85.384|85.384|85.384|85.432|85.432|85.432|85.432|85.476|85.472|85.52|85.52|85.52|85.524|85.524|85.544|85.552|86.024|87.56|90.976|97.86|97.92|97.948|98.124|98.252|98.32|98.472|98.48|162.424|163.598|163.9|164.25|164.294|164.392|164.56|164.572|151.55|149.792|149.82|150.074|149.618|146.114|154.13|149.032|151.79|152.986|159.412|||153.6216||151.08||145.182||150.173||147.8589|147.983|||144.445|138.513||141.0505|141.1543|141.2327|141.6261|143.1276|143.1863|143.9095|144.8772|144.8772|144.7844|143.7903|142.2653||140.9962|140.3174|139.0768|138.1|136.9706|136.2262|135.0875|134.3|129.7|129.7|129.8|129.4143|128.5|127.3|125.7|124.7|125.1338|140.8241|131.8385|129.7|129.2|128.6|126.3079|126.4784|126.2352|126.4|126.4|126.2|126.6|125|123.4|122.6|123|122.4|121.1|120.2|120.4|119.8|119.3|120.4|120.6|121.3|121.5|121.9|122|121.8|120.4|119.4|119|118.2|118.3|118.7|119|119.3|119.6|119.9|120.2|120.4|120|120.1|120.3|120.4|120.6|120.6|120.8|120.9|121.1|121.2|121.4|121.5|121.6|121.8|121.7|121.8|122|122.1|
2022-02-13 17:06:20|usa_0371|PNR|shares_outstanding|0|||||55.12|56.208|56.324|56.376|45.104|56.48|56.568|51.58|56.676|56.744|56.876|57.024|57.024|57.024|57.324|64.148|52.108|57.312|57.62|64.148|64.148|64.148|64.732|64.856|64.856|64.22|64.856|62.172|62.512|62.56|62.608|62.712|63.112|63.136|63.192|63.256|66.256|72.332|72.488|72.54|72.728|72.792|72.9|72.992||||37.3948||||37.864||||38.3196|||||42.7002|||48.4843|48.485|48.5296|48.6502|49.0044|49.0215|49.0802|49.0576||49.1787|49.2342|49.2271|49.346|49.3514|49.3628|49.376|49.8342|50.1489|100.3543|100.6261|100.9674|101.6018|101.845|101.8847|101.2022|101.6428|101.1222|100.0524|99.7772|99.7891|99.9546|99.4685|99.2218|99.0904|98.919|98.6295|98.2769|98.281|98.3158|98.3408|98.6555|98.651|98.7012|98.6906|98.4092|98.4185|98.7663|98.566|98.6226|99.0484|99.204|210.2924|206.1375|204.5223|199.1501|199.3339|197.3562|194.7024|192.5609|186.7942|182.4422|179.6388|180.0559|180.2536|180.4557|180.7163|181.0934|181.7398|181.7655|182.2451|181.4792|181.5974|180.3066|178.3864|175.4039|173.601|171.3636|171.8919|168.0491|168.093|168.2934|165.7252|165.9088|166.3463|166.0636|166.2017|165.8631|165.4782||
2022-02-13 17:06:24|usa_0372|ATVI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||166.6459|169.95|169.9481|170.2772|164.4873|164.7527|165.8786|166.6331|167.4541|169.4844|171.3397|186.799|225.5308|227.7592|239.8963|263.8266|267.8781|270.8526|279.3611|299.4319|301.4687|305.3977|282.8659|291.1219|295.6145|326.8991|397.175|399.2169|428.2197|453.1907|532.3595|535.1239|521.757|480.2092|469.1882|471.6342|475.7822|488.2889|491.6048|493.8605|502.9505|536.0817|541.4473|546.8537|551.8658|554.0418|560.631|566.6215|566.6215|566.6215|570.9571|582.6204|587.4414|589.3026|596.4882|1323.6285|1307.2151|1286.7632|1282.0775|1267.471|1250.4312|1243.4077|1223.9492|1205.8533|1183.3199|1153.3737|1142.1587|1142.7969|1133.3914|1114.1171|1110.8701|1112.1575|1111.6061|1116.9139|1119.0155|1123.5694|703.709|714.7705|716.7016|718.9591|721.9295|725.9044|728.87|730.9438|734.5027|738.0073|741.2729|743.1182|745.4866|753.552|754.8197|756.0568|757.5052|760.8683|762.1659|762.989|763.4175|765.9243|766.8414|768.1264|768.7602|770.3447|771.7061|772.8064|774.2296|776.8941|777.6905|778.7672|779.0574|
2022-02-13 17:06:27|usa_0373|MHK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||20.045|20.045|24.048|24.063|28.055|28.061|28.246|48.616|48.655|50.492|48.663|48.81|48.874|49.565|49.546|51.496|51.532|51.637|51.681|51.7999|51.8329|52.038|52.167|52.293|52.351|52.404|57.383|60.58|60.608|59.924|56.705|54.6|53.126|52.6245|52.3|52.261|52.233|52.563|52.693|67.353|67.554|66.45|66.365|65.935|65.956|66.423|66.535|66.761|66.708|66.623|67.596|66.874|66.824|66.889|67.497|67.666|67.717|67.697|67.765|68.054|68.25|68.303|68.358|68.393|68.409|68.4141|68.4433|68.4478|68.451|68.465|68.484|68.5728|68.592|68.598|68.629|68.7246|68.7587|68.7653|68.781|68.971|68.995|69.055|69.153|69.609|72.513|72.624|72.686|72.829|72.836|72.895|72.913|73.0891|73.9135|73.916|73.929|74.0813|74.152|74.157|74.168|74.302|74.338|74.338|74.421|74.533|74.602|74.602|72.307|72.422|72.364|71.845|71.632|71.185|71.195|71.199|70.278|69.7987|69.0292|67.7324||
2022-02-13 17:06:30|usa_0374|NTAP|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||265.296|258.24|258.352|258.032|260.016|262.656|263.92|265.648|268.128|269.184|271.672|273.384|277.584|291.324|294.284|298.676|304.57|311.803|316.05|320.845|325.541|328.746|330.204|331.131|333.857|335.135|336.507|336.999|336.999|340.668|341.885|345.0834|347.5164|357.482|357.6767|358.7831|366.1435|366.943|367.933|372.1059|372.476|375.998|371.695|371.474|370.114|367.03|355.8201|346.956|343.207|341.715|326.964|327.875|330.7433|335.6488|336.09|337.678|344.474|347.3|356.9|361.3|367.6|369|368.9|358.6|362|364.6|363.2|358.1|360.1|356.6|341.9|341.8|333.2|324.5|325.5|313|311.6|306.1|297|292|291|281|278|276|271|269|270|267|267.724|263|260|254|247|240|239|229|222|219|222|222|223|222|224|223||
2022-02-13 17:06:33|usa_0375|BBY|shares_outstanding|1.55868639773|||||166.927|166.927|166.927||166.927|166.927|166.927||217.4025|222.4735|222.4735||222.6893|222.7971|221.7362||222.7612|221.7362|222.8151||222.8151|222.8151|222.986||223.3186|223.3546|223.3546||223.8581|225.5304|300.893||302.4575|302.6553|305.4784||370.9869|374.2956|374.9969||376.3096|378.2247|379.1058||383.346|384.03|384.345||388.116|388.998|389.457||394.254|394.317|395.154|450.7921|451.395|453.465|453.969|460.4479|458.5635|461.8575|459.9248|464.5719|465.1988|467.0888|467.4578||472.473|474.435|476.2575||482.067|482.3685|482.5875||483.5985|485.4405|487.0065|488.0055|486.972|486.5955|492.1125|491.679|487.716|492.444|489.926|485.671|484.014|480.25|481.927||473.898|417.777|419.484|411.7953|411.93|412.332|413.429|416.2802|416.359|416.539|418.032|421.9626|420.062|402.961|394.067|388.7178|377.963|365.556|353.991|342.1985|342.247|336.6675|338.0879|339.6952|339.8466|340.967|345.564|348.4213|348.8035|349.548|350.76|352.3344|352.7714|344.5717|342.7197|324|322.7527|317.2744|313.8262|306|304.9624|299.1846|292.3265|281.9043|281|276|272|267.9163|267|265|260|257.5033|258.309|258.8321|258.9449|250.3986|250.4|245.9642|240.5609||
2022-02-13 17:06:37|usa_0376|TSN|shares_outstanding|0|||||171.259|175.532|175.532|175.532|171.259|189.313|191.175|191.319|200.912|200.912|191.544|191.544|192.162|192.162|192.162|192.018|195.475|195.475|195.475|191.334|191.334|191.334|193.871|191.619|196.756|197.004|204.819|206.066|206.253|207.6|205.967|206.013|206.057|206.057|206.142|220.574|222.097|222.688|220.79|221.144|218.858|221.414|217.693|216.3161|216.2861|217.0805|217.1851|217.4997|217.4997|217.4997|217.4997|219.2996|216.2|215.5|213.4|213.2|231.6|231.2|230.8|230.702|230.3|229.5|228.6|226.386|225.5|225.4|224.5444|222.3088|222.1163|220.6622|247.33|355|353|354|354|351|351|350|352.6421|352.5795|352.2322|352.9858|353|354|354|355|355|354.8812|355|355|355|356|356.0562|357.2443|356|356|355.0503|322|377.8973|377.8973|377.5818|376.9362|376.6683|376.5274|376.9684|377.4524|377.2305|377.1462|379.5122|375.2687|369.79|368.9705|365.5353|361.9396|359|354.5345|354.8422|352.211|344|340.2859|348.4161|351.6983|376|374.5837|374.0141|374.3699|365.6553|364.0614|370.5476|367.457|360.5692|356.9587|358.2028|359.278|368|367.5135|367.6107|365.9303|366|365.2674|364.8144|364.6863|366|365.0381|364.3201|364.2615|364.1363|364.8031|364.7832|364.8261|364.7812|363.0813|
2022-02-13 17:06:41|usa_0377|WYNN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.8342|78.9725|78.9725|82.1622|82.1622|82.1685|81.9788|88.9788|90.327|98.9833|99.292|99.3108|99.3238|99.3313|100.0691|100.7066|101.5267|101.887|101.97|109.9121|114.3197|112.9582|111.8328|103.7455|104.008|112.0143|123.0638|123.0953|123.1252|123.2935|123.3114|123.4883|123.9442|124.5995|124.6732|124.9421|124.9572|125.081|100.5127|100.5228|100.5371|100.8667|100.9101|101.1024|101.1375|101.1924|101.2572|101.3482|101.3498|101.4393|101.5246|101.5368|101.543|101.5719|101.7704|101.7909|101.7409|101.7995|102.2345|102.563|102.7825|103.0059|103.202|108.6424|108.7311|107.232|107.6604|107.6104|107.3625|107.3639|107.8842|107.8699|107.8723|107.8883|115.6473|115.684|115.6588||
2022-02-13 17:06:44|usa_0378|NWL|shares_outstanding|0|||||68.528|68.528|68.672|68.76|68.744|68.848|68.848|69.192|79.752|89.656|91.576|91.64|91.64|91.824|91.824|92.48|92.288|93.048|93.048|93.696|116.92|117.508|117.328|118.122|118.439|118.687|118.983|119.146|119.352|120.35|124.01|124.254|152.354|152.36|156.05|156.676|157.1|157.2|157.2|157.268|157.75|157.8|157.8|157.71|157.943|158.191|158.4|157.844|158.732|158.784|158.88|158.9|159.1|159.1|159.1|159.2|159.3|162.6|162.634|162.7|281.8|281.8|282|282|282.1|266.5746|266.5786|282.2|266.668|266.684|266.691|266.776|266.957|267.112|267.3|267.4|274.2|274.3|274.4|274.4|274.4|274.4|274.4|274.4|274.4|274.4|274.5|274.5|276.8|276.9|277.2|275.3|278.9|279.3|279.3|276.7|276.9|277.1|277.2|277.2|277.6|277.7|277.7|277.8|278.2|278.3|290.3|290.5|291.2|291.4|289.5|288.3|289.9|288.8|287.6|286.9|288.5|288|287.2|278.6|276.7|273.8|271.1|269.2|268.7|267.8|267.1|267.2|268.2|482.2|482.4|482.5|483.1|483.4|490.1|485.2|485.7|486|466.8|422.8|423.1|423.4|423.3|423.5|424.0776|424.2|424.3|424.4|425.4|425.4|425.4||
2022-02-13 17:06:48|usa_0379|WU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||766.4562|771.1|772.6584|772.6584|750.9174|749.6442|740|732.4|715.5737|709.9939|701.2877|701.4|694.9|686.5|674.7|661.6|656.2|654|633.2|627.5|619.1|619.4|613.9|604.5|598.6|572.1|559.4|551.8|551.8|548.8|538.9|530.3|523.6|521.5|517|512.1|506|502.4|491.7|488|485.2|481.5|472|464.3|459.3|459|460.6|448.7|443.7|441.2|432.9|425.9|419.9|418|410.9|411|411|411.2|409.8|407|403.6||
2022-02-13 17:06:50|usa_0381|JWN|shares_outstanding|1||||296.56|296.56|296.56|297.344|297.52|297.36|297.6|297.856|323.712|298.016|298.032|323.712|323.928|323.84|324.44|324.604|325.484|325.148|325.484|325.644|325.86|325.716|326.096|326.144|326.144|326.616|326.624|326.936|326.952|326.96|327.128|327.264|327.376|327.512|327.52|327.68|327.78|327.936|327.952|328.068|328.236|328.396|328.536|328.756|328.976|329.096|328.7|325.28|324.452|325.028|325.46|324.732|318.54|308.584|308.676|309.256|305.036|297.444|294.608|283.938|284.228|281.85|277.116|270.372|264.56|261.8144|258.2918|267.9988|267.5955|268.0268|268.0623|268.6774|268.9372|269.9951|270.179|270.8558|270.8881|271.6193|271.7828|273.9415|276.7533|279.632|282.872|279.866|271.33|273.264|273.683|269.69|269.549|265.741|256.5|256.904|257.313|258.14|247.549|232.034|221|216.9|215.6|215.4|215.4857|216.36|216.7557|217.3|217.7|218.9|219.1|218.6|218|219.8|214.2|218|207.6|208.6|201.4|200.7|197|195.6679|194.8859|193.3572|191.2|189.9704|192.6112|190.2451|190.1|190.5337|188.2344|185.4|173.5|173.4|173.3|173.2|170|166|166.2|166.6|167|167.3884|168.5655|167.3239|157.6|154.6518|154.9148|155.2337|155.6|157.0329|157.1503|157.7|157.8|158.8987|158.9|159.3||
2022-02-13 17:06:54|usa_0382|DGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.452|118.46|119.184|119.944|120.776|120.424|119.464|120.108|120.56|121.436|172.384|176.556|180.532|182.48|184.448|186.164|187.504|188.974|190.714|192.048|193.458|194.848|195.476|195.926|210.514|210.826|207.492|205.628|206.732|203.428|202.074|202.8459|202.222|202.832|201.801|198.455|198.079|197.071|197.368|193.949|192.6914|193.1417|193.6041|194.1491|194.793|195.08|195.6079|190.5748|185.373|185.684|184.791|183.293|179.866|177.177|170.367|170.717|157.129|158.212|157.421|157.42|158.518|158.295|158.717|158.331|157.91|151.82|145.392|144|144|144|145|144|144|144|144|143|141|139|139|137|137|136|136|135|136|136|136|135|134|135|135|133|134|134|135|133|131|122|123|119|
2022-02-13 17:06:57|usa_0383|SIG|shares_outstanding|1|||||||||||||14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|14.6682|51.5691|51.5691|51.5691|51.5691|83.8198|83.8198|83.8258|83.8258|83.8378|83.8844|83.8889|84.0803|83.8889|83.8889|84.1256|84.3712|84.234|81.192|76.847|76.847|76.847|76.847|76.847|85.775|0.8569|0.8593|0.8614|86.3095|0.8651|0.8655|0.8666|0.8678|0.8681|0.8683|0.8684|0.8694|0.8701|0.8689|0.8599|0.8568|0.8526||0.8527|0.8528|0.8528|0.8528|85.3|85.2773|85.3|85.3|85.5|85.5|85.5196|85.6819|85.7|86.2|86.8|86.9|86.9|86.9|85.4|80.9|81|81.4|87.1821|80.5292|80.2154|80.2|80.3367|80.2|80.1784|80.3|80.2746|79.592|79.5|79.4|78.4|75.6|69.6|68.3|68.4|60.3|60.4|60.5|59.0059|51.911|51.9123|51.9|51.8861|52.2633|52.3466|52.3|52.3425|52.343|52.343|52.3|52.3637|53|52.6||
2022-02-13 17:07:00|usa_0384|NEM|shares_outstanding|0|||||75.63|75.665|75.668|75.69|75.69|75.698|75.715|75.735|75.718|75.775|75.775|76.022|84.034|84.034|84.034|84.034|82.9|84.045|84.045|84.045|84.045|84.045|84.079|84.281|84.391|84.395|84.497|84.504|84.506|84.512|84.547|84.632|84.779|85.062|85.077|86.283|85.151|85.346|85.388|85.796|94.088|86.127|86.127|86.08|86.107|86.197|86.227|94.802|98.466|99.496|99.519|99.522|99.523|156.292|156.472|156.5|156.512|156.512|167.216|167.216|167.416|167.526|167.607|167.658|167.8772|168.085|168.201|170.943|195.472|195.828|196.035|196.15|340.1612|401.4779|401.7039||401.8747|408.0667|409.4432||442.8162|443.3661|443.9072||445.6856|446.2073|446.7856|448.5296|418.6213|420.9167|422.4602|416.754|425.3183|426.9099|433.0405|453.2887|436.5779|439.2293|441.4505|478.5078|478.9748|479.7174|480.4056|481.73|483.4577|484.6981|486.1979|486.729|487.0864|487.5747|488.2143|489.727|490.6294|491.248|491.5361|491.723|492.3193|492.8229|493.0591|492.678|498.5292|498.7589|498.7956|498.67|499.8468|529.0547|529.1175|529.65|530.5309|530.5946|530.7501|530.465|533.2333|533.2715|533.3365|533.085|533|533|533|533|534|820|820|808|802|803|804|800|801|799|798||
2022-02-13 17:07:04|usa_0385|WEC|shares_outstanding|0|||||206.764|206.764|206.764|202.854|202.854|199.634|200.084|199.634|199.634|199.634|199.634|199.634|199.634|199.634|199.638|199.638|199.638|199.638|199.638|201.974|201.974|201.972|201.972|201.974|201.974|201.972|201.972|201.972|201.972|201.972|201.972|201.972|201.972|203.372|203.946|206.186|207.748|207.338|209.074|210.64|214.476|216.468|217.186|217.88|218.91|219.874|220.186|221.638|221.638|221.638|221.812|223.358|223.918|225.732|222.538|225.732|225.732|230.552|230.552|231.214|232.932|234.35|235.756|237.808|240.064|243.7501|243.75|237.2907|236.0729|235.5913|232.968|230.8414|230.5634|230.2483|231.1463|232.0554|232.5287|234.2866|235.3299|236.8511|236.4744|235.2188|234.0547|233.9716|233.9712|233.9633|233.9633|233.9616|233.9616|233.9578|233.9578|233.9381|233.9005|233.8967|233.8861|233.8861|233.8559|233.8399|233.838|233.8356|233.828|233.824|233.822|233.8167|233.8015|233.7958|233.7938|233.7712|233.7463|233.7398|231.2677|230.4868|230.455|230.4471|230.0701|229.0395|228.723|227.6667|226.5196|225.963|225.5195|225.5186|225.5173|225.5173|225.4966|315.6845|315.6845|315.6835|315.6472|315.62|315.6173|315.6149|315.5792|315.5766|315.5756|315.5746|315.5388|315.5334|315.5261|315.5232|315.4384|315.4358|315.4356|315.4345|315.4345|315.4345|315.4345|315.4345|315.4345|315.4345|315.4345|315.4345|
2022-02-13 17:07:07|usa_0387|MKL|shares_outstanding|0|||||||||||||4.3193|4.3193|4.3193|4.321|4.321|4.321|4.321|4.321|4.321|5.102|5.102|5.222|5.265|5.222|5.22|5.265|5.402|5.403|5.319|5.199|5.323|5.2|5.202|5.199|5.215|5.245|5.248|5.248|5.41|5.41|5.414|5.414|5.426|5.384|5.386|5.387|5.407|5.41|5.413|5.422|5.426|5.432|5.466|5.46|5.481|5.49|5.496|5.474|5.474|5.474|5.503|5.522|5.591|5.593|5.593|5.59|7.3655|7.3659|7.3659|8.6227|8.6193|8.6195|8.6195|9.821|9.821|9.826|9.832|9.832|9.84|9.84|9.846|9.847|9.8509|9.8473|9.8473|9.847|9.8403|9.8403|9.7985|9.6693|9.6616|9.6621|9.6623|9.994|9.9566|9.9567|9.9567|9.957|9.9363|9.8618|9.811|9.8141|9.8141|9.815|9.8163|9.819|9.8061|9.7702|9.7164|9.718|9.7189|9.6944|9.618|9.621|9.6527|9.6227|9.6244|9.6292|9.6301|13.9987|13.969|13.9856|13.9816|13.9709|13.9595|13.9617|13.946|13.95|13.95|13.959|13.968|13.991|13.991|13.9549|13.95|13.918|13.894|13.9035|13.895|13.886|13.884|13.8877|13.856|13.826|13.815|13.7941|13.775|13.776|13.778|13.783|13.765|13.734|13.685|13.632|
2022-02-13 17:07:11|usa_0389|XEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7078|41.4103|41.5129|41.5936|41.6382|41.0637|41.3702|41.3933|41.6007|41.729|41.7748|82.0763|82.3958|82.3775|82.5957|82.7149|82.85|82.8833|83.2866|83.1212|82.4891|82.5417|82.8508|83.0774|83.2716|83.3505|83.2965|83.4016|83.512|83.542|83.8835|84.0946|84.7007|85.2347|85.54|85.5686|85.7421|85.7741|85.7183|85.9876|86.5408|86.596|86.4497|86.5031|86.8384|87.1522|87.0331|87.0219|87.2485|87.5925|87.6735|94.4564|94.5596|94.8206|94.815|94.9869|94.9642|95.1235|95.1168|95.3416|95.2607|95.4374|95.4333|95.3925|95.6026|95.7558|101.4076|101.4732|101.8201|102.1446|102.1019|102.1511|||||||
2022-02-13 17:07:12|usa_0390|O|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||38.956|39.004|39.006|39.006|40.872|45.952|45.952|45.952|45.952|45.96|45.976|45.976|45.998|51.396|53.674|53.674|53.634|53.634|53.644|53.644|53.644|53.644|53.5869|53.3137|53.2028|53.127|53.2153|59.2228|59.7525|65.6582|66.5965|66.6388|69.7424|77.9273|70.0012|70.0254|70.0469|75.8182|79.223|79.2647|79.2997|79.3016|79.5827|79.6091|83.6936|83.6966|83.0893|89.1295|93.8468|100.7462|101.0248|101.072|101.073|101.0827|101.2972|101.3408|104.2681|118.2191|104.3191|104.2816|104.2864|104.2867|104.401|104.4978|110.6963|118.059|126.8286|126.8652|133.2023|133.2233|133.4038|133.439|133.452|133.4524|196.2266|196.2659|196.3345|207.4851|207.6311|222.6233|222.6708|224.8812|227.0311|234.8576|238.0855|250.4168|251.0819|257.9549|258.5926|260.1683|273.0515|274.065|281.7785|284.2137|284.3802|290.0243|295.1455|303.7421|303.8074|318.2187|325.9103|333.6191|343.402|345.0234|350.5959|361.3034|373.5098|380.174|404.2061||
2022-02-13 17:07:14|usa_0391|PLL|shares_outstanding|0||||||||||||||||||||||||||||||||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0772||||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.1477||1.3435||1.5904||1.7836||2.2885||2.3081||2.3213||2.3213||2.3213||2.5963||3.9391||3.9406||3.9406||3.9406||3.9406||3.9781|3.9781|3.9781|3.9781|3.9781||3.9781|3.9781|3.9781|3.9781|3.9781||3.9781|3.9781|3.9781||3.9781||4.5403||5.5403||5.5903|5.5923|6.6682||6.7038|8.1538|8.2432|8.2432|10.3532|11.5532|13.907|15.7243|15.7645|15.8694||
2022-02-13 17:07:15|usa_0392|VMC|shares_outstanding|0|||||138.571|138.571|138.823|138.955|138.955|138.967|138.991|135.508|135.508|134.739|131.844|127.808|126.703|126.703|126.703|125.309|120.7|120.7|120.7|120.7|116.772|120.7|119.372|118.604|116.772|115.949|114.495|114.495|114.312|114.246|114.15|114.15|114.15|112.676|112.297|112.511|111.697|111.021|109.159|109.156|109.643|109.709|109.709|107.829|107.685|107.685|105.042|105.018|104.67|104.411|104.093|102.826|103.348|101.562|101.562|101.165|100.471|101.207|100.673|100.596|100.875|100.049|100.055|100.735|100.7409|100.9341|100.982|101.088|101.0839|101.2281|101.2965|101.32|101.4215|101.4926|101.5198|101.557|101.5444|101.6085|101.6992|101.811|102.1041|102.246|102.4079|102.6595|102.1186|102.2893|101.8342|100.326|100.6082|96.496|94.4237|94.6064|95.2907|95.5504|95.5906|108.234|109.4411|109.8342|110.1457|110.3617|110.5568|124.9893|125.4007|125.912|127.693|128.2696|128.3906|128.57|129.107|129.2245|129.2327|129.245|129.3893|129.3928|129.5965|129.721|129.9515|129.9632|129.9895|130.2|130.8017|130.9102|131.7031|131.907|132.6605|132.984|133.315|133.172|133.348|133.027|132.309|132.339|132.222|132.181|132.281|132.324|132.29|132.268|132.045|131.762|132.069|132.231|132.35|132.371|132.433|132.446|132.454|132.516|132.664|132.678|132.704||
2022-02-13 17:07:18|usa_0393|RSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.988|262.988|262.988|262.988|263.0405|263.0915|263.0915|263.2639|261.961|263.3558|255.9941|254.615|253.6491||250.4497|247.8774|244.6095|245.3645|241.4408|241.0765|238.567|236.623|232.3718|228.0886|225.9184|225.7601|217.5034|212.7927|209.5844|207.8|205.5689|199.8538|196.8019|194.8985|193.5692|188.8933|186.8692|185.423|182.6723|181.8787|182.1635|378.7856|378.8023|379|379.7|380.8|381.4|382.6|384.1|383.7|379.2|376.5|370.8|369.9|370.8|365.3|364.6|361.1|361.4|361.9|360|360.4|357.2|355.5|355.5|352.7|351.8|349.3|347.7|345.6|344.5|342.7|340.8|339.4|338.8|337|335.4|331.7|328.6|325.6|324.6|322.5|321.7|320.8|319.4|318.8|318.1|318.2|318.5|318.8|319|318.8|317.6|317.2|
2022-02-13 17:07:22|usa_0395|LLL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:07:23|usa_0397|AAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.027|104.9025|106.9415|107.0045|107.1514|108.9385|110.003|110.6627|110.7706|111.1664|112.2444|112.3133|108.3133|107.3838|109.4078|109.013|108.198|106.96|105.1158|105.208|105.351|106.4576|106.962|100.927|94.5171|94.881|95.366|94.678||95|95.2412|94.663|93.623|87.8535|84.198|84.016|81.956|78.9417|74.072|72.443|72.799|73.2406|73.325|73.366|73.383|72.94|72.835|72.819|72.84|72.9405|72.976|72.994|73.074|73.1556|73.204|73.234|73.314|73.5367|73.613|73.653|73.749|73.8188|73.8626|73.877|73.936|74.0071|74.0813|72.8937|72.46|71.7176|71.697|69.275|69.232|69.0895|69.139|68.445|66.361|65.4318|63.499|62.413||
2022-02-13 17:07:25|usa_0398|JAZZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5506|24.5506|24.6208|24.6226|28.748|28.7752|28.9251|28.9254|30.971|30.9921|31.2553|31.5359|38.8558|38.9185|39.9593|40.6714|41.7393|42.1573|42.468|56.7329|56.9771|57.8882|58.014|58.8404|58.627|57.7897|57.854|59.4992|60.2211|60.4917|60.643|61.0317|61.2247|61.4978|61.305|60.4928|60.486|59.8923|59.82|59.9882|60.091|59.9505|59.898|59.9886|60.2867|60.3216|57.504|56.903|56.626|56.619|56.14|55.368|55.456|55.592|56.171|56.873|61.115|61.38||
2022-02-13 17:07:28|usa_0399|EMN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||165.292|165.306|165.386|166.184|166.25|162.666|160.652|159.884|158.624|156.5349|155.3904|155.2399|156.3157|156.3503|156.4159|156.5107|157.8697|158.1139|158.1181|158.5271|156.0347|156.0947|156.1372|156.1804|153.389|153.5482|153.5885|153.4862|154.0174|154.2155|154.2142|153.959|154.5829|154.6066|154.6279|154.6926|154.77|154.767|154.7335|154.7773|154.8657|155.6985|155.8579|158.6734|160.7039|162.9558|162.9646|163.276|163.5174|164.526|164.5703|167.2752|168.2568|168.0914|162.0554|159.506|152.4691|152.7855|145.0877|145.0944|145.2884|145.3312|145.4145|144.9361|144.7867|144.4844|144.2558|141.4964|142.1587|140.401|137.5767|137.004|137.9585|138.2324|153.3671|153.9553|154.845|154.2387|153.9203|152.4672|150.2421|149.1313|148.5274|148.6475|148.6581|148.6643|148.6075|147.8128|147.8366|147.712|146.7509|146.4889|145.827|144.8791|143.7344|142.9667|142.6351|141.28|139.9913|139.7773|138.5786|136.9941|135.9792|135.993|135.8943|135.3498|135.4679|135.8619|136.3235|135.7827|134.4403||
2022-02-13 17:07:31|usa_0400|GPS|shares_outstanding|1||||918.459|918.459|923.528|908.321|910.369|907.889|911.124|911.124|946.549|919.159|950.406|952.237|958.979|952.237|961.862|961.862|967.039|965.852|1024.354|972.999|1001.169|950.943|950.648|952.102|947.297|954.315|954.955|955.519|952.102|957.562|958.607|959.913|960.588|969.559|969.91|969.681|971.79|975.673|976.711|977.702|978.961|982.109|982.505|983.531|975.693|971.4397|973.621|968.5303|971.1493|969.4627|956.4643|940.7587|926.4944|915.9425|904.6556|889.1183|886.3066|883.622|873.608|855.5009|857.9598|860.461|858.936|850.868|850.499|851.345|849.574|849.839|853.997|856.1997|861.6503|863.097|865.7269|867.8084|870.4011|885.5643|887.3227|890.1973|892.797|894.2864|897.2025|899.3388|903.6271|887.5723|860.5591|902.1052|881.138|872.254|856.986|838.682|834.729|821.837|813.87|816.295|807|761|734|725|710|706.734|695.7182|696.8193|697|695|676|667|630|616.676|588|569|527.588|489|485|491|479|480|463|466|467.5027|449|446|443|434.8656|423.576|421|417.3552|406.7455|404|397|398|398|399|399|396|392|389|389|387.4695|384.7083|381.4341|378|377.9715|375.7876|373.2994|371|373|373.5931|374|374|377.6023|376|374||
2022-02-13 17:07:34|usa_0401|CHRW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.06|165.06|165.06|165.06|165.06|165.06|164.844|164.812|164.46|164.804|164.76|164.704|169.136|169.2|169.116|168.94|169.242|168.778|168.648|168.024|168.914|169.134|169.152|169.01|169.012|169.234|169.148|169.302|170.608|170.858|170.812|170.574|170.48|171.19|171.106|170.918|173.029|173.591|173.344|173.083|172.656|171.1633|172.5743|169.7514|170.822|170.668|170.218|169.2042|170.2096|169.552|168.538|167.922|167.098|166.146|165.988|165.977|166.048|165.75|165.62|164.297|163.441|162.716|162.17|161.212|161.327|160.565|159.737|152.507|150.197|148.515|147.725|146.641|146.458|145.833|145.135|144.108|143.455|143.031|142.833|141.898|141.258|141.164|140.679|139.871|139.542|139.353|138.744|138|137.284|136.889|135.731|135.152|134.895|134.586|134.724|135.9|134.298|133.243|132.135|130.376||
2022-02-13 17:07:37|usa_0402|UHS|shares_outstanding|0|||||110.352|110.408|110.48|110.536|110.56|110.536|128.216|142.696|129.192|142.776|142.776|118.816|118.832|118.832|118.832|118.832|117.488|118.832|117.48|117.328|117.488|117.328|116.4|113.152|113.144|108.984|109.688|107.624|109.816|109.808|109.84|109.864|110.12|110.12|109.312|109.112|108.776|108.744|107.312|107.608|107.888|114.52|114.288|110.52||||111.1341||||128.7263||||128.9887||||128.9507||||122.6368|120.1345|119.4876|119.4442|119.7119|119.9264|119.9572|119.7657|119.8044|119.8654|119.7362|121.0821|118.0913|116.9908|115.8551|115.9562|116.1443|116.3134|116.3338|116.8128|115.5006|116.0866|111.4547|109.138|108.3528|108.3237|113.8984|112.0424|107.7473|107.7069|107.8075|107.3921|105.1278|101.7198|101.7493|101.3224|98.9332|98.2025|98.1881|98.3814|96.914|97.1006|97.2115|97.2664|97.4505|97.6013|97.7746|96.5354|96.6092|96.7597|96.8979|97.206|97.5911|97.9726|98.1948|98.2696|98.3111|98.7157|99.1602|98.97|98.7161|99.0773|99.0235|98.4725|98.2965|97.2964|97.3785|96.9506|96.6303|96.6535|95.6573|94.9118|94.2275|94.281|93.3456|92.5124|91.3497|91.0995|88.4889|87.5823|86.7066|85.6083|84.9576|84.9815|85.0626|85.1277|83.131|80.3769||
2022-02-13 17:07:40|usa_0403|WAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||115.184|115.184|115.324|115.592|127.676|115.72|115.98|117.908|118.332|119.18|119.78|120.264|121.188|122.368|122.624|124.318|124.518|126.56|127.826|129.137|129.811|130.443|130.752|130.773|130.918|131.303|131.181|129.655|128.104|123.954|122.606|121.284|120.691|119.261|118.149|120.823|119.835|117.374|114.919|110.853|105.336|103.683|102.38|101.309|101.371|100.9011|99.868|100.2|100.975|100.08|98.934|98.279|97.0488|96.4044|95.5185|94.6937|94.118|92.8568|92.0384|91.33|91.848|91.6064|91.3547|89.6067|88.996|88.835|87.663|86.926|86.39|85.659|85.197|84.931|84.819|84.778|83.941|83.242|83.147|82.6768|82.2704|81.6638|81.2537|80.9852|80.574|80.5778|80.023|80.0755|79.8236|79.522|79.337|78.319|77.032|75.73|73.115|70.136|67.62|65.117|62.587|61.896|61.916|62.024|62.309|62.0591|61.3634|61.0363||
2022-02-13 17:07:43|usa_0404|CTXS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||120.912|142.124|158.208|159.048|160|162.572|163.772|164.048|165.892|167.236|167.648|169.728|171.848|174.508|175.606|178.318|184.1197|184.857|185.995|187.06|184.055|184.507|184.102|186.65|185.177|181.945|178.563|171.633|168.136|165.045|164.554|163.479|164.472|170.068|170.596|168.066|170.383|169.006|170.158|174.939|176.608|179.987|184.312|181.568|179.7555|179.7555|179.7555|189.7051|187.36|184.048|183.135|181.6516|180.1136|180.9675|182.258|182.774|182.609|186.021|185.191|187.735|187.49|187.854|188.021|186.269|185.814|185.871|186.723|186.968|186.342|186.99|186.787|187.229|183.289|184.64|164.145|163.575|160.776|160.092|160.142|157.125|153.817|154.547|155.071|155.687|156.299|151.132|151.204|150.629|143.707|137.144|135.418|134.659|131.434|131.9|130.483|129.888|130.067|123.001|123.517|122.989|122.521|123.376|124.215|124.621|124.9135|
2022-02-13 17:07:45|usa_0406|TAP|shares_outstanding|0|||||70.024|70.024|70.024|70.024|70.024|70.024|70.312|70.796|70.796|71.906|72.486|72.672|72.654|72.672|72.934|73.194|73.194|73.206|73.218|73.346|73.392|73.402|73.486|73.8|73.848|73.412|74.524|74.768|74.796|74.854|74.922|74.964|75.02|75.02|75.086|75.454|75.594|75.874|76.396|76.398|76.5096|76.5615|76.6523|76.6539|76.6598|76.7799|75.7838|75.993|76.027|76.0267|75.8402|75.8448|74.8022|74.2877|74.1108|73.7187|72.5609|72.5839|72.958|73.3106|73.5893|73.5528|73.71|73.4441|73.4747|73.6813|73.7356|74.2622|74.616|74.5287|72.9023|71.8988|72.0794|72.6827|72.4495|71.8988|72.684|72.6936|72.7767|72.803|74.2039|74.5318|74.8521|75.3043|170.6443|170.7695|170.6846|171.3362|171.9283|172.2677|172.5574|177.1191|178.6736|179.3616|179.8204|180.9847|181.5343|157.4691|158.9261|160.239|183.9885|184.4|185.1|185.4|185.7|185.9|186.2|186.8|186.9453|187.2|181.1|180|180.7|181|181.2|181.5|182.4|183.4|183.8|184.2|184.8|185|185.4|185.5|186.2|185.7|185.1|184.5|214.7|214.8|214.9|214.9|215.3|215.3|215.4|215.4|215.7518|215.8|215.8|216.0272|225.9|216.3|216.3|216.3118|216.5118|216.6118|216.7|216.6812|216.9147|216.9|216.9||
2022-02-13 17:07:48|usa_0407|KIM|shares_outstanding|0.00875912408759||||||||||||||||||||||||||||||||||29.7601|29.7601|62.2639|73.0915|73.6492|74.5817|74.6087|89.994|89.994|90.039|90.09|90.1439|90.1619|90.2009|100.5547|100.7076|100.8396|101.1424|108|108.2399|108.4498|108.5907|108.6597|108.8726|121.1124|121.1244|121.1964|166.2549|172.6177|180.3118|180.4558|180.7466|182.069|182.102|182.3189|182.5764|183.7011|189.1704|190.4095|190.6697|192.2831|192.7161|208.7238|208.8094|209.083|209.1263|209.8803|210.1|214.676|220.8261|222.1047|222.4289|224.0849|224.8528|226.174|226.6967|226.9662|227.2837|240.4486|240.6459|241.3718|250.8702|252.0132|252.2258|252.7085|252.8036|253.3969|253.7066|254.0442|266.2842||376.3524|376.3658|376.7247|405.685|405.6196|405.8332|405.9508|406.8516|406.9298|406.983|406.9419|406.9127|406.9282|406.9547|407.6231|408.623|408.7545|409.6395|409.6902|410.5062|410.5938|411.0561|411.425|412.7092|412.7526|413.1354|413.3103|418.282|419.649|420.0516|425.0259|425.6397|425.6551|425.6363|425.6534|424.8998|424.8972|421.3821|421.3913|422.0371|422.0404|422.0974|422.2325|432.5254|432.5254|432.5036|432.4987|433.4484|433.4592|433.5135|616.4281||
2022-02-13 17:07:52|usa_0408|RMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||62.624|62.624|62.624|38.24|58.224|58.224|58.224|57.44|62.608|62.608|62.608|57.44|62.608|62.608|114.4|114.752|114.928|115.072|115.104|115.232|115.904|116|116.32|116.416|117.344|117.752|118.072|118.464|119.0117|120.1531|122.1655|122.3757|123.9323|124.6409|125.2332|125.916|127.6667|128.6537|129.0948|129.0948|130.3523|132.0565|132.5076|133.4835|135.5292|134.229|134.8442|135.4331|135.4341|136.4999|139.0875|140.0022|141.2812|142.2038|150.7199|151.3406|151.9766|153.3983|155.6792|154.9701|154.6044|155.2399|154.3362|151.9501|151.3618|151.7622|150.7198|150.5024|149.9309|150.4089|151.5542|151.3454|151.8011|153.4677|152.6681|151.6688|147.7719|144.6792|143.3361|142.021|143.058|143.3842|142.652|142.0138|141.9709|141.5927|140.2915|140.3045|139.7522|140.3838|140.8556|140.4747|139.5395|139.9942|140.3676|140.6609|140.8881|141.6111|141.7842|142.1747|142.2638|142.892|142.7237|142.6796|142.4941|143.279|143.346|143.6548|143.7692|144.5987|144.6625|144.8872|144.9082|145.5041|145.5166|145.6484|145.7112|146.2122|
2022-02-13 17:07:55|usa_0410|FNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.5196|174.3195|174.3234|174.3234|174.3234|221.4132|221.5888|220.9106|215.6887|213.0366|223.9341|211.4577|211.808|215.0876|234.8209|231.0953|230.6391|230.2171|229.6792|228.1814|228.0646|223.7483|223.2466|223.4926|219.1741|220.6775|222.8031|224.2392|225.2028|228.5456|227.3713|228.2064|229.7355|250.3406|276.7843|277.457|277.8701|278.9495|359.4892|357.7373|353.3226|347.999|343.3545|339.9448|338.5329|338.6221|338.6654|337.9541|338.0194|274.4317|274.5769|274.7095|275.2247|275.3738|274.9087|274.4166|275.0792|275.5634|272.4182|291.7331|293.6495|291.4486|289.3289|285.6892|284.7432||
2022-02-13 17:07:56|usa_0411|SIRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||7.854|7.854|7.854|9.199|9.199|9.199|9.246|9.306|9.397|9.45|10.203|10.3|10.31|10.313|12.578|16.049|16.049|17.608|17.794|23.209|23.229|23.34|26.355|28.721|39.08|41.9076|42.095|42.108|53.7287|53.9823|54.1258|57.456|76.5983|76.83|76.9929|77.4542|911.7472|998.1222|998.2056|1137.7589|1232.5665|1236.1673|1237.3626|1276.9226|1320.5048|1326.7479|1330.7775|1346.2269|1401.9648|1404.7805|1405.6679|1434.6355|1462.1749|1461.8759|1469.1509|1471.1436|1499.1381|1501.1318|3275.2133||3855.3974|3883.9057|3870.6868|3882.6591|3885.195|3885.9059|3923.8409|3933.1951|3943.0602|3948.9131|3951.946|3753.2019|3788.7557|3824.1788|5192.3647|5262.4401|6433.6485|6247.2215|6134.5967|6096.2205|6058.7913|5706.3476|5538.1907|5646.1191|5507.239|5370.298|5233.869|5147.647|4989.436|4888.341|4843.154|4740.947|4683.473|4626.078|4601.941|4527.742|4480.763|4485.774|4449.194|4345.606|4645|4492|4433|4412|4379|4353|4278|4173|4105|4058|4018|3967|
2022-02-13 17:07:59|usa_0412|MKC|shares_outstanding|2||||393.216|393.216|393.216|389.312|393.216|389.312|390.688|392|390.496|390.496|385.92|385.92|384.448|384.448|384.448|373.344|373.344|374.432|374.432|360.448|331.664|331.664|331.664|331.664|333.088|338.136|321.856|319.464|319.464|319.544|319.552|318.728|321.18|320.456|320.82|321.232|322.952|323.68|323.984|323.996|325.484|325.412|325.168|324.824|324.764|324.644|324.7|324.872|325.26|325.26|317.916|312.82|303.924|300.86|298.372|255.368|293.868|293.616|290.796|289.672|285.792|289.672|283.164|281.6|281.6|273.664|273.7337|273.2|275.3137|276.4513|276.6287|276.8|278.4284|279.8185|279.8567|280|278.3636|278.955|277.6442|274.4|275.0153|274.1491|273.4311|271|270.4274|267.7783|267.7119|265.2|264.9625|263.6832|262.8197|260.2|261.3234|259.3812|255.4939|255.6|256.3815|256.3815|259.9883|260.2165|260.6081|261.3692|261.7914|263.6|264.9701|266.4846|265.8861|266.2|264.9932|264.5517|265.3398|265.8|265.1969|265.2678|265.0307|265|263.8089|263.9719|264.1017|262.2|261.0013|259.6238|258.2889|256.8|255.5719|255.7226|256.0938|254.6|253.8552|253.3015|252.145|250.6|249.3569|249.1945|261.9967|262|262.5127|262.534|263.3304|264.2|264.0153|265.0524|265.8237|265.8|265.8078|266.4454|266.8231|266.9|267.0352|267.2702|267.3176|267.3||
2022-02-13 17:08:03|usa_0413|AEE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.215|137.2155|137.215|137.215|137.2155|137.2155|137.2155|137.5392|138.0456|144.2|144.8|153.5|154.1|161.1|161.7996|162.3|162.9|182.5|183.3|194.8|195.2|195.8|203.8|204.2|204.7|205.2|205.8|206.2|206.6|207.0217|207.6016|208.0092|208.3|209.4|210.1|210.9|212.3|213.5604|214.2|236.8|237.4|238.2|239.1|239.7|240.4|241.1|241.6|242.2|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|242.6|243.6|244|244.2|244.5|245.6|245.8|245.8033|246.2|246.9|247.1|247.1988|253.3|255.5|257.1|257.6||
2022-02-13 17:08:06|usa_0415|TIF|shares_outstanding|0|||||||||||96.792|96.792|96.792|96.792|96.792|96.792|101.896|101.896|101.896|100.832|100.368|100.52|105.944|120.48|121.152|121.52|121.696|122.064|122.496|122.688|122.752|122.984|123.448|124.392|122.984|124.528|124.824|124.928|124.944|124.96|125.016|125.248|125.272|125.28|125.3045|125.432|125.448|125.624|125.8255|125.968|126.488|127.904|129.2574|137.62|137.98|138.116|139.1163|140.108|140.464|139.72|141.0025|140.308|138.424|138.932|140.4617|144.248|144.716|144.952|145.0711|145.2021|145.867|145.897|145.9368|146.0727|144.897|145.001|145.5051|145.4389|145.1538|144.865|144.8326|145.382|146.285|146.735|146.9227|146.371|145.756|144.548|144.4806|142.385|142.12|142.509|142.5679|138.139|135.358|135.875|136.3031|136.7224|135.6418|126.753|126.0877|124.0083|123.1087||123.9252|124.093|124.304|126.326|126.3799|126.488|126.128|126.969|127.4848|128.164|127.027|126.676|126.3791|126.6376|126.7741|126.934|127.1173|127.945|128.0483|128.312|128.845|129.2948|129.3538|129.326|129.2794|128.9468|128.2118|126.8|125.9841|124.8917|124.455|124.5|124.775|124.5122|124.2774|124.5|124.5044|122.7113|121.8972|121.5|121.4542|120.7987|119.943|121.2|121.1913|121.3686|||||||
2022-02-13 17:08:07|usa_0416|AMTD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:08:07|usa_0417|SEE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.0966||||150.704|166.544|166.544|166.858|166.624|166.974|167.354|167.04|167.2|167.3162|167.3584|167.324|167.2925|167.2991|167.3369|167.4505|167.5538|167.7717|167.8734|167.8789|168.0819|169.7195|169.1587|169.8809|170.1709|169.2691|168.0531|167.1313|167.2484|167.4043|165.9792|164.5112|162.9033|163.0599|162.9325|161.3344|161.3301|161.5518|161.5108|161.5233|161.627|160.5735|158.2618|158.0893|157.8761|158.6084|158.7039|158.8615|158.9382|159.4576|159.5262|159.612|159.3055|160.1542|160.2106|160.3073|192.0622|194.0522|194.1206|194.4222|194.5577|195.8242|195.8479|196.1483|196.1987|215.901|211.9953|211.8836|210.5319|210.6223|208.9316|197.6516|196.0133|197.1571|196.7196|193.3075|193.4824|195.8244|190.0376|180.3943|168.5955|161.6168|159.8979|156.9364|155.6544|155.7534|154.5463|154.5176|154.5128|155.6587|155.6807|155.1577|154.8898|151.9986|149.889|149.3701||
2022-02-13 17:08:10|usa_0419|BLL|shares_outstanding|0|||||362.816|362.816|362.464|364.448|362.944|364.448|364.288|368.128|365.568|367.856|368.128|368.832|367.76|368.832|378.208|373.248|374.912|373.824|372.336|376.256|374.816|372.336|355.856|352.352|349.552|350.112|351.664|353.472|355.264|357.168|409.904|412.288|415.152|417.456|419.808|422.864|466.624|469.36|470.176|459.392|473.376|474.96|476.816|477.872|479.136|480.576|483.376|481.84|481.92|486.032|489.776|488.288|491.008|483.488|483.104|483.52|484.752|487.936|492.832|487.28|487.184|476.256|484.736|477.072|476.4936|468.433|461.5316|448.784|440.424|445.035|440.7574|462.5374|456.1989|455.4325|454.605|453.9629|455.56|452.3613|451.2965|451.1148|450.2267|449.4743|450.0597|450.764|440.6483|436.5552|420.2188|416.8006|418.2919|418.2932|416.1758|416.548|408.9728|409.6513|401.9947|390.1881|390.7246|386.7458|379.7454|375.1104|375.9389|376.471|376.1932|376.0823|368.8294|366.2945|354.9924|344.3168|338.6265|332.8924|325.286|320.6312|312.6824|309.4614|307.3778|299.4586|297.6644|291.7895|289.267|284.2363|278.6077|276.7855|275.2839|273.9326|275.586|276.1839|272.5144|282.5179|283.1613|283.9116|349.498|349.7303|350.8407|351.6047|349.8511|349.8816|350.1764|346.6107|340.6818|335.2581|334.4695|331.8402|327.1295|324.635|325.9191|326.382|326.979|327.5856|328.1144|326.771|324.8249||
2022-02-13 17:08:14|usa_0420|OKE|shares_outstanding|0.531712707182|||||103.088|104.072|105.248||106.16|107.944|107.944||110.256|110.472|110.28||111.904|112.168|112.08||112.208|112.208|112.208||112.208|110.272|107.124||106.508|106.508|106.508||106.484|106.484|106.228||106.492|102.184|106.516||106.536|106.536|106.536||106.536|106.76|106.76||106.76|108.08|108.172||108.872|109.044|109.22||111.992|112.32|125.0125||126.0639|126.3051|126.1371||126.4088|123.5369|120.5265|116.7728|116.8031|116.7835|118.3531|118.948|118.9712|119.1378|119.4153|120.5636|120.6865|120.8171|120.8729|149.6405|149.6405|150.2413|162.5422|205.106|205.3369|206.0944|206.824|204.4774|203.9673|201.8644|195.144|234.569|234.7908|235.1148|220.4295|222.0754|207.7716|207.4734|207.975|208.5049|208.5502|208.8657|208.9982||210.6036|210.7887|210.9811|212.5675|212.5905|212.8378|212.9831|214.2115|214.2403|207.0684|205.9783|207.8448|207.8529|205.0562|204.6131|206.0888|206.1071|206.2011|206.2867|207.8659|207.8687|208.0026|208.1981|208.7603|208.7603|209.167|209.2776|210.0988|210.1045|210.4268|210.522|210.906|210.9093|380.0083|383.4367|411.0735|411.0762|411.2495|411.3615|412.7527|412.7562|412.9683|413.0846|413.8827|413.9072|444.202|444.3974|445.5342|445.5366|445.6609|445.9367||
2022-02-13 17:08:18|usa_0421|MXIM|shares_outstanding|0|||||||||||||||145.392|145.392|145.392|145.392|173.936|173.936|173.936|174.72|179.056|179.056|179.056|180.304|179.056|180.296|180.296|191.848|194.256|195.824|199.28|201.824|204.384|208.784|201.816|213.136|215.648|219.392|219.392|222.704|236.016|251.28|257.232|229.384|260.352|262.408|238.896|235.4926|239.56|241.34|245.556|245.7821|246.092|255.028|258.056|254.916|260.024|261.888|262.308|261.504|261.516|266.656|269.8|271.67|273.358|277.635|282.651|282.7952|284.2112|283.1476|328.3003|330.2355|322.954|325.841|322.9168|320.0609|320.3539|323.1181|324.6711|324.637|328.5993|328.0137|322.2405|324.444|325.248|326.715|327.967|327.494|327.815|320.601|320.6903|320.6903|320.6903|320.5535|320.5535|320.553|320.5535|320.5535|320.5535|320.553|316.1013|304.1227|304.8068|306.019|305.2334|304.7762|302.3512|300.848|296.9808|296.4761|295.3677|295.78|292.9176|291.7753|292.204|292.732|292.1733|292.4781|291.0724|287.62|283.1509|282.0661|282.7138|284.441|283.7056|282.8816|284.0007|284.823|284.5327|286.3983|284.3102|283.909|283.6434|282.6914|282.9|282.912|281.7571|281.214|279.6778|278.664|277.6853|273.942|272.695|271.852|270.883|269.743|267.563|266.797|267.4015||||||
2022-02-13 17:08:19|usa_0422|EXPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.3347|174.3345|174.8062|169.8488|165.4468|165.7505|151.5648|152.4656|142.2506|142.7989|143.091|143.2505|143.4717|143.6699|144.1122|144.169|144.321|144.7645|141.935|142.1885|138.4675|136.9735|136.5825|137.045|134.532|133.581|130.04|135.743|135.381|135.33|135.347|135.937|131.962|129.686|129.774|127.295|126.529|127.067|127.475|129.118|129.811|150.259|149.779|149.593|149.955|150.032|150.965|151.749|152.252|151.739|150.809|149.579|149.22|147.134|148.738|147.134|145.49|142.599|140.977|141.214|141.429|143.5975|146.865|150.7205|151.447|155.648|
2022-02-13 17:08:21|usa_0423|MCHP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||281.378|281.8366|287.7302|319.41|311.3091|311.9969|342.3506|329.417|336.5244|340.1568|341.9145|343.0654|347.4754|347.8291|346.084|346.3568|358.5337|360.1499|362.7084|362.1289|356.8766|342.8856|345.4502|341.8946|345.8166|342.3181|343.1439|344.5103|355.084|355.2732|357.5902|360.7061|392.6929|395.5517|399.5141|401.5982|401.4604|403.6186|405.3728|406.9384|406.8659|408.4824|411.8655|415.9306|413.1781|414.1472|412.2797|414.3452|415.4764|417.7615|420.1458|423.4165|427.2287|429.3034|430.9651|432.0765|436.7051|437.5263|428.4813|378.0276|368.6775|368.9334|363.7166|364.2602|365.732|365.8663|367.1562|368.4683|370.6583|371.7985|373.6452|376.6119|379.0834|381.123|382.2551|384.1077|386.3011|387.3645|388.9937|390.6838|392.9457|394.6009|396.7247|398.2351|400.0055|400.8022|401.9249|402.889|404.1606|404.8151|406.1049|406.997|408.1635|430.0616|431.9088|432.86|458.1873|465.4524|467.6943|468.6814|470.0555|470.9888|472.4168|473.9262|475.179|476.0696|477.5269|479.0697|490.6513|504.9001|520.5099|538.5155|547.0572|548.0803|554.8699|555.9887|
2022-02-13 17:08:24|usa_0424|VAR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||135.732||||125.68||||122.812||||120.372||||119.6362||121.728|122.252|122.808|124.572|125.996|129.304|129.74|132.024|134.508|134.72|134.568|135.128|136.062|135.58|135.714|136.354|136.436|135.942|136.104|136.92|136.212|134.045|133.543|132.719|131.242|130.715|131.86|131.805|130.547|129.721|128.891|127.887|126.416|125.215|125.486|125.507|124.877|125.59|124.3915|125.36|125.5305|125.281|124.2963|123.5388|121.6278|118.007|119.894|117.1901|117.1842|112.344|112.784|111.805|110.711|109.407|109.322|108.522|107.774|106.491|105.316|104.019|103.14|100.942|100.185|100.201|98.7168|98.07|95.9957|95.2146|93.3807|93.7|93.4504|91.8|91.7|91.7|91.6|91.7|91.5|91.2|91.2|91.2|91|90.8|90.9092|90.7|90.9411|91.1613||||||
2022-02-13 17:08:26|usa_0425|ULTA|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6731|56.6731|56.7712|56.906|57.275|57.523|57.6711|57.7445|57.7798|57.884|58.104|58.169|58.6238|58.86|59.337|60.202|61.072|61.188|61.772|62.209|62.883|63.232|63.765|64.009|63.6745|63.914|64.2324|64.231|64.316|64.375|64.3657|64.184|64.2435|63.9391|63.765|63.54|62.625|62.402|62.316|62.129|62.075|61.645|61.074|60.822|60.512|59.7704|59.461|58.584|58.7492|58.849|57.283|56.609|56.3095|56.3231|56.332|56.26|55.3888|54.446|54.17||
2022-02-13 17:08:28|usa_0426|NLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.714|12.758|12.758|12.648|12.648|12.648|12.698|13.216|13.5813|13.8997|14.0401|14.2994|14.523|25.7015|44.6767|59.755|59.827|82.8827|82.9066|84.5071|84.5692|84.6475|94.0308|95.9649|96.0741|117.8669|120.1487|121.2357|121.263|121.2777|122.5548|123.6849|123.6849|123.7017|164.0152|204.8456|205.3456|262.8875|323.4373|401.8092|460.6171|468.5181|538.5499|541.2604|544.2901|544.344|544.354|552.7785|553.1349|559.6686|559.7638|620.6407|631.5942|804.3505|831.0474|969.9131|970.1616|974.3253|974.6844|974.7998|947.2132|947.2931|947.4835|947.3048|947.4329|947.4889|947.5408|947.5918|947.6431|947.6984|947.7685|947.8262|935.9296|924.8531|924.9296|1018.8579|1018.9132|1018.9714|1019.0279|1088.0838|1159.5851|1159.6574|1164.3338|1303.0796|1313.7634|1448.1032|1456.2634|1437.9645|1430.1062|1430.4244|1407.6625|1402.9283|1398.2406|1398.5029|1444.156|1449.935|1459.7363|
2022-02-13 17:08:30|usa_0427|KLAC|shares_outstanding|0|||||66.6|66.596|66.78|66.78|66.78|67.412|67.48|67.412|67.604|68.176|68.268|68.508|68.768|69.704|69.388|72.008|70.224|71.132|70.844|70.756|71.132|71.424|71.384|71.512|71.728|71.948|72.124|72.256|72.556|73.192|73.216|73.596|74.232|74.564|74.824|74.784|76.576|74.784|78.628|79.32|90.496|91.456|92.216|92.896|93.772|100.32||101.226|101.65|102.06|102.13|102.862|103.424|100.32|||173.746|167.518|174.82|175.626|176.318|177.364|179.898|183.602|185.9804|187.465|186.003|184.4571|185.3858|187.779|185.3192|187.0596|189.1175|189.752|188.6891|188.6891|190.3118|191.733|193.9032|196.3057|196.5766|196.836|196.3659|196.547|196.8761|196.624|197.4115|199.5278|199.0859|199.144|199.726|199.726|191.6234|193.1537|182.1471|180.0506|170.0613|174.038|168.8592|169.8529|169.8859|170.669|170.7178|172.0732|169.9937|168.043|166.7705|167.2212|167.903|167.118|166.543|166.7328|167.3278|166.71|166.7932|166.1448|165.8857|165.435|166.7205|166.5772|165.8269|165.448|164.8538|162.6649|159.9211|157.851|156.5944|155.6646|155.7084|155.955|156.3187|156.7293|156.7626|156.84|156.8971|156.6201|155.8721|156.048|154.835|151.364|161.912|159.475|158.097|156.849|155.049|155.461|154.606|154.161|153.359|152.776|151.746|150.847|
2022-02-13 17:08:34|usa_0428|IFF|shares_outstanding|0|||||110.048|110.177|110.219|110.27|110.27|110.27|110.447|111.267|110.811|111.267|112.456|112.871|111.234|112.871|113.441|113.465|113.441|113.646|113.694|113.868|113.838|114.024|114.269|114.318|114.386|114.476|114.55|114.616|114.736|114.82|114.856|114.61|115.58|115.616|115.661|115.378|114.931|114.459|113.27|112.06|112.06|111.331|111.434|111.464|111.623|111.244|110.975|110.954|111.059|111.097|111.521|109.972|109.344|109.117|109.239|109.131|107.81|107.437|106.073|106.046|106.045|106.1|106.09|104.822|102.9901|100.9513|98.7413||95.7735|95.6497|95.1792|94.7649|94.6131|94.8042|94.3398|94.2542|94.0356|93.5933|93.4933|93.7297|94.5485|94.2393|94.3262|94.6728|94.425|93.7691|93.3082|92.7145|90.6113|90.9409|89.5825|89.4172|89.2535|89.3445|80.971|80.9952|80.5001|78.5629|78.6453|78.6956|78.6926|78.9947|79.0178|79.1574|79.3919|79.86|79.9232|80.2104|80.3575|80.8344|80.8899|80.9212|81.0175|81.4597|81.559|81.6269|81.5737|81.7412|81.5947|81.3842|81.2218|81.1775|81.1135|80.7776|80.9023|80.7256|80.356|80.0223|79.7778|79.6409|79.4768|79.213|78.948|78.9756|78.9772|78.9474|78.9202|79.0462|91.7174|106.6192|106.6466|106.7743|106.7759|106.7873|106.8123|106.932|106.9334|106.938|248.8596|249.0505|254.5425||
2022-02-13 17:08:37|usa_0429|AWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|160|160|160|160|160|160|160|160|160|159.9608|160|159.9997|160.0312|174.562|174.6|174.63|174.693|174.748|174.86|174.996|175.347|175.438|175.508|175.664|176.2|176.317|176.748|176.988|177.674|177.943|178.121|178.379|178.976|179.141|179.265|179.462|179.921|180.112|179.552|178.2824|177.7354|177.8985|177.9986|178.0967|177.7295|178.2785|178.374|178.4446|178.0403|180.4902|180.5962|180.684|180.5132|180.6518|180.7696|180.8129|181.0213|181.2012|181.2695|181.2985|181.4678|181.4945|181.5357||
2022-02-13 17:08:39|usa_0431|FRT|shares_outstanding|0|||||8.932|10.791|10.887|11.239|11.35|11.35|11.394|11.48|11.455|11.581|11.649|12.226|12.187|13.241|13.241|13.528|13.603|13.591|13.73|13.815|13.815|14.339|14.347|16.642|16.656|16.713|16.713|16.716|17.173|17.18|17.182|19.687|21.068|24.544|24.583|24.718|24.914|27.721|27.767|28.018|28.11|31.492|31.558|31.609|31.667|31.714|32.114|32.161|32.227|34.097|34.159|35.886|39.009|39.049|39.106|39.148|39.822|39.864|40.003|40.08|40.169|40.269|40.312|40.348|39.3113|39.3584|39.4412|39.4694|39.6038|39.4691|40.012|40.0712|40.6418|43.2375|43.3005|44.5352|45.1881|49.0294|49.1638|49.2006|49.3204|51.6861|51.9082|52.1366|52.4928|52.6653|52.7318|54.3711|53.0346|53.0652|55.2804|55.3205|56.3543|56.394|56.6269|58.6457|58.7808|58.9041|58.9741|59.0756|59.1056|59.1566|61.1763|61.242|61.341|61.4081|61.4512|61.5264|62.2317|62.7983|63.4943|63.5442|63.9092|64.0998|64.6209|64.8154|65.2392|65.6872|66.0362|66.7014|67.267|67.7124|68.1285|68.6058|68.6778|69.1208|69.4489|69.4934|70.8613|71.4173|71.783|71.9959|72.237|72.2515|72.5429|73.0909|73.2165|73.4349|73.8593|74.2496|74.837|74.9502|75.4949|75.5408|75.6225|75.6331|75.6411|76.7274|77.7065|77.7606|77.7746|78.6033|
2022-02-13 17:08:42|usa_0432|JNPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.396|311.034|311.878|314.119|315.357|317.558|318.085|319.6438|321.66|323.201|329.146|331.5424|370.2837|372.0832|374.331|377.962|383.57|389.238|390.272|529.944|529.944|533.986|540.526|544.96|560.769|564.736|568.243|565.75|567.098|569.234|569.234|566.3|514.1|521.6|522.815|524.342|544.042|543.54|522.135|523.161|522.682|525.342|519.341|524.909|521.626|521.141|525.378|534.376|532.524|525.726|526.409|529.177|526.122|515.332|508.4|510.9|505.6|504.6|495.2|473.4|475|438.1|416.2|403.8|384.3|384.8|384|386.3|382.8|380.1|381.1|382.5|380.5|377.2|365.5|349|349.4|345.1|346.4|352|344.5314|341|335.9|331|331.7|329.3|327.7|327.4|324|325.1|322|
2022-02-13 17:08:45|usa_0433|MTD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.336|38.336|38.336|38.356|38.336|38.4|38.379|38.49|38.675|38.7123|38.7532|38.7532|39.3729|39.7169|40.1124|40.1578|44.1457|44.1738|44.2083|44.3555|44.3848|44.3933|44.4346|44.4857|44.582|44.2772|44.44|43.7046|43.3661|42.899|41.9879|41.5581|41.4041|40.7672|40.2284|39.2937|38.4301|37.7729|37.1792|36.0586|35.6385|34.7338|34.1814|33.5224|33.5966|33.6693|33.7071|33.751|33.8511|33.6448|33.4069|32.8246|32.4253|32.1435|31.8841|31.5841|31.5901|31.4484|31.0262|30.6438|30.41|30.1859|29.9452|29.6863|29.4871|29.2203|28.8876|28.5474|28.243|27.9676|27.6994|27.3568|27.0901|26.7591|26.4896|26.2356|26.0202|25.822|25.6681|25.5791|25.5414|25.3929|25.2138|25.045|24.922|24.8033|24.6092|24.3542|24.1253|23.9075|23.9713|23.7946|23.4718|23.2694|23.1169|22.9857||
2022-02-13 17:08:48|usa_0434|PII|shares_outstanding|0|||||||||||||||||74.964|74.964|74.964|82.4|74.964|82.4|82.4|81.272|81.272|81.272|81.272|80.9|81.272|80.9|80.9|80.9|80.9|80.9|80.9|80.9|80.9|80.9|80.9|86.98|80.9|80.9|96.7|89.572|96.64|97.792|97.84|108.612|109.2346|111.1636|109.3506|109.296|110.128|109.128|108.128|108.044|95.846||||95.1169||||91.0775||||95.6532|95.5925|94.8568|94.168|93.808|94.168|91.86|91.708|92.9417|92.3739|89.34|89.2|86.684|86.9551|86.9551|86.724|85.92|85.296|85.44|85.482|86.472|84.3|83.63|83.374|83.026|81.09|78.704|70.91|71.5267|71.7255|69.972|68.424|66.106|65.334|64.7807|64.5175|65.2087|65.234|65.326|65.296|65.884|66.322|67.128|68.468|68.218|68.958|68.679|68.43|68.646|68.383|68.699|68.647|68.553|68.853|69.253|65.623|65.901|65.96|66.395|66.307|66.456|66.144|65.559|65.309|64.62|64.091|64.067|63.109|62.989|62.557|62.54|63.075|63.098|62.214|61.773|60.89|61.051|61.119|61.169|61.412|61.2|61.3|61.7|61.9|61.2|60.6|60.7||
2022-02-13 17:08:51|usa_0435|SWN|shares_outstanding|0|||||221.864|221.864|221.864|221.864|221.72|199.736|199.76|198.824|199.76|199.76|199.76|198.944|199.76|199.76|199.76|199.376|199.712|199.712|199.712|199.712|199.712|199.576|199.712|199.712|199.72|199.744|205.584|205.584|205.632|205.632|205.632|205.632|205.68|205.672|205.672|205.672|205.672|205.472|205.472|205.472|205.472|205.472|205.472|205.472|204.8589|203.384||197.608|197.6108|197.608|197.608|197.752|197.776|197.936|197.928|198.672|198.792|199|199.472|199.48|199.464|199.48|199.528|200.304|200.2988|200.273|200.2715|201.4494|201.5017|201.5229|201.5283|203.8105|204.6376||205.7941|207.557|284.259|284.6007|284.817|287.3407|288.4591|289.3387|289.93|291.2321|291.7198|293.9454|333.4571|334.4701|335.273|336.3288|336.4903|337.9078|339.7989|340.4595|340.8708|341.3589|341.728|343.1844|342.9577|343.6328|343.6368|344.2834|345.0535|345.8774|345.9855|346.0838|346.7707|347.5772|347.9082|347.9826|348.2648|348.9596|349.1265|349.1131|350.3491|351.0357|351.5164|351.515|351.7537|352.9287|353.0732|353.1511|353.1149|354.4779|384.5582|384.4906|384.507|390.0914|389.6424|392.4656|493.4151|495.2171|502.4662|505.8621|509.1114|512.103|586.802|586.3988|581.3349|546.3146|541.1955|541.1251|541.2842|541.2027|541.6702|542.2403|605.5464|674.4425|676.8419|677.0192|1014.9782||
2022-02-13 17:08:56|usa_0436|AES|shares_outstanding|0||||||||||||||||||||||||||||||||||265.028|265|265.684|266.684|269.052|272.428|273.84|277.144|293.204|295.268|289.14|298.12|298.264|298.7|298.8|300.016|303.2|303.6|299.2|300.068|300.468|306.4|309.6|320.78|348.78|349.292|349.6|350.986|351.774|360.626|360.8|381.68|384.055|412.768|413.6|415.5411|456.7743|458.6018|481|532.0746|532.324|532.324|533.0535|534.2958|543|543|558|565|620|620|626|633|645|648|650.0934|652.5109|654.0434|654.7291|655.8828|657.7835|660.5383|663.4243|667.583|668.1786|668.6134|669.2573|670.3399|671.4287|672.5466|662.2251|666.216|666.6644|666.8282|667.483|667.6799|795.1747|795.4953|794.1151|787.6072|784.6439|782.2733|770.2603|765.1863|767.4341|749.5561|743.8757|744.2639|746.4744|745.1441|742.2453|722.5083|725.3086|723.2215|715.9604|703.8513|702.8992|682.6071|674.4611|666.8088|658.9977|659.0011|659.1759|659.1822|660.1088|660.1917|660.3866|660.3881|661.3644|661.5288|662.2975|662.2981|663.695|663.7976|663.8927|663.9527|664.9075|664.9358|665.1311|665.3701|666.2573|666.3295|666.7138||
2022-02-13 17:08:59|usa_0438|MAS|shares_outstanding|0|||||225.888|225.888|225.972|231.8|226.136|231.944|232.24|257.48|257.24|257.86|257.86|261.72|258.44|264.4|264.68|265.432|265.18|265.508|275.536|273.62|274.62|311.788|309.144|311.24|311.028|309.59|295.588|295.52|295.654|302.108|302|302.02|304.056|304.102|304.244|300.54|305.358|305.358|305.358|305.7|313|320.442|320.442|313.98|316.922|316.922|321.184|320.76|320.8|320.764|320.764|321.74|322.54|329.918|330.376|331.14|339.966|340.161|339.225|339.33|336.945|337.697|443.341|443.51|448.6497|457.0921|446.277|444.75|459.81|459.86|458.82|459.05|460.52|484.49|493.24|488.89|478.59|470.44|464.54|458.38|442.73|434.46|449.22|446.72|435.02|431.23|426.14|419.04|400.404|391.84|394.2|383.89|377.7|374.5|368.8|364.7|354.5|360|359.9|359.5|359.3|350|350.4|350.4|348.1|348.2|348.4|348.6|347.5|347.5|347.8|347.9|348.57|348.6|348.9|349|349.1|349.2|349.4|349.5|349.4|349.4|349.9|345|347.5952|343.9503|336.4721|330.5|332.7461|330.2146|328.3072|318|319.3629|318.5937|314.5653|310.4|310.4908|307.4767|305.4983|293.9|293.5489|289.456|286.0733|275.6|263.7554|260.4|261.6759|258.2|253.7859|247.163|244.0875|241.2|
2022-02-13 17:09:03|usa_0441|TRIP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.4618|134.1957|142.3119|142.3608|142.8601|143.3448|143.2529|142.0892|142.2171|142.6513|142.7706|142.913|142.9213|143.5042|144.0782|144.1681|145.2431|145.6782|145.629|145.6222|144.111|141.193|138.7355|138.8365|138.9428|139.4697|137.5213|137.6132|137.9013|138.9999|139.2685|139.3592|137.3818|134.0857|134.3676|134.4712|134.7306|136.8702|137.3734|138.133||
2022-02-13 17:09:04|usa_0442|LEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.9095|87.8338|98.9439|101.6115|105.1768|104.8894|103.8698|102.3281|100.6869|99.637|97.9855|96.8973|95.9421|92.4446|80.6383|80.6937|80.7513|81.2934|80.2134|79.2485|78.022|77.7579|76.7027|75.3006|74.4642|73.3713|71.5275|70.2057|69.4316|68.6979|68.0643|67.5603|66.8738|66.3719|65.6713|64.5449|62.9396|62.4154|61.2371|60.6443|60.4355|59.6131|59.9436|60.0388|60.0515|60.1297|59.9776|59.6166|59.6256|
2022-02-13 17:09:07|usa_0443|CMS|shares_outstanding|0||||||||||||||||||88.007|86.32|81.469|85.036|82.072|82.122|82.285|82.316|82.232|82.213|82.131|84.109|84.109|81.529|81|80|80|80|79.824|80|79.942|79.951|79.966|80.071|80.233|85.037|85.197|85.808|85.8|86|86.535|87|87|88|91.594|91.594|100.2|100.338|102.69|103.304|104.064|104.59|109.011|109.653|110.194|111.849|116.557|117.295|118.056|118.056|116.038|116.038|110.021|110.021|120.8768|131.9898|132.4181|132.4181|133.4734|133.4734|143.8727|144.0867|144.1|144.1|144.1|161.1309|161.1|161.1|161.3|161.9|194.997|218.781|219.2|220|220.759|221|221.5|222.3|220.5|224.4977|224.5802|225.091|225.1|225.3|225.5047|226.2076|226.623|226.8|227|227.6|227.9|228|228.3|229.6|249.6|250.8|251.8|252|254.1|257.4|264.9869|263.9|264.1|265.7|265.9|266|266.1|268.4|275|275.1|275.2|276|276.7|277.1|277.2|279.2|279.3|279.1|279.2|280|281.6|281.6|281.6|282.5|283.2|283.3|283.4|283.7|283.8|283.8|283.9|286.2|286.3|286.3|288.9|289.5|289.7|289.7|289.8|
2022-02-13 17:09:10|usa_0444|DHI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||96.7503|96.7686|97.1349|97.7173|97.9517|100.7942|98.2557|92.6844|98.9554|98.9554|98.9957|99.3437|107.3559|107.6062|92.2878|117.2913|126.7624|92.3266|117.6574|133.7148|135.1412|135.4534|135.5768|135.9289|193.6397|202.6665|223.1665|||227.8778|226.778|224.3356|224.4042||225.5401|226.5612|227.0632|230.6988|231.273|292.6474|292.8847|293.0029|293.1073|293.7417|314.2561|309.5243|310.2046|314.2434|310.7924|311.1601|311.6557|312.1368|312.6761|312.9389|312.2202|312.5487|312.9194|313.2467|313.6602|314.1062|314.7406|314.9144|314.9769|315.8473|316.3099|316.6603|316.7576|316.9156|316.9923|317.4809|317.8742|318.1861|318.2501|318.8232|319.2858|319.3629|315.966|316.0431|316.7377|318.3709|319.1632|320.892|321.2644|322.2554|322.8007|322.9436|323.4928|325.0597|364.4138|364.5867|365.3407|366.5414|366.7363|368.6474|369.7272|370.7311|372.1718|372.9232|373.3378|375.5314|374.2238|374.9861|375.694|377.4095|376.9932|376.2616|373.2421|373.133|369.7482|368.4315|366.2732|363.5378|363.6332|364|363.6479|360.4795|358.1248|356.0158|354.2776|
2022-02-13 17:09:13|usa_0445|FTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0651||||31.552||||31.5171||||32.0586||||53.4269||||||46.816||47.4767||||48.2213||||197.7483||||212.2343|209.9096|||||||212.5028||||212.5548||220.4987||214.6838|232.9923||232.206|217.4901||221.3389||221.3391||||223.811||||225.1626||||236.4112||||466.4612|466.6|467.2|467|465.1|462.2|457.6|452.9|450.5|448.3|446.5|447.1|447.1|448.3|449.3|449.4082|449.5|449.8|450.6|450.6||
2022-02-13 17:09:16|usa_0446|URI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.899|33.314|34.192|68.406|68.428|71.562|71.58|72.048|72.051|72.0627|70.2814|70.2889|71.0657|70.0892|73.1504|73.2952|75.4203|76.587|76.563|76.5558|76.6575|77.0857|76.9427|76.9697|77.1503|77.3495|77.7133|77.8799|77.8566|77.9429|78.0116|77.4431|77.3029|77.294|80.6207|80.5702|81.1787|81.6631|82.9916|85.7861|86.3298|86.3694|86.4545|59.893|60.0024|60.1252|60.1283|60.1417|60.1632|60.4338|60.5273|60.5334|60.6213|61.2871|62.6077|62.6484|62.8775|63.7719|92.6752|92.5897|92.984|94.2328|93.4548|93.2314|93.2889|97.5277|96.1337|99.8643|97.8776|96.9281|95.3689|92.8273|91.7764|89.3767|86.7251|84.6872|84.222|84.5072|84.5388|84.5717|84.4637|83.9197|82.8952|81.537|79.873|78.8126|77.4318|75.7507|74.3622|72.0481|72.0787|72.1322|72.1966|72.3754|72.3869|72.393|72.4206|
2022-02-13 17:09:19|usa_0447|HTZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.6187|320.6245|321.4204|321.5705|321.8621|322.5195|322.7356|322.97|323.3745|323.7849|82.0066|89.1092|89.2397|89.4836|89.6105|89.6889|89.9396|90.2606|90.582|90.6408|90.714|91.3038|91.4274|91.5486|91.6848|86.963|87.3195|97.654|93.5209|93.9181|||96.29|96.29|96.2932|93.1433|88.7379|88.9477|89.1574|87.0596|87.0596|88.1085|88.1085|88.1085|88.1085|88.1085|88.1085|88.1085|88.1085|88.1085|84|142|142|142.2791|156.2065|156.2065|156.2065|156.2065|471.1025|471.5285||
2022-02-13 17:09:20|usa_0448|IPG|shares_outstanding|0|||||192.084|194.332|194.332|194.836|194.692|195.304|195.586|196.162|196.324|196.324|200.102|199.394|199.484|199.736|198.842|198.692|201.812|199.436|201.464|209.464|201.548|207.106|207.08|207.308|207.976|205.118|204.326|220.32|222.452|221.646|221.482|226.168|226.306|225.374|224.624|225.074|225.962|225.356|225.056|224.44|225.374|225.868|229.274|232.998|234.2671|235.3256|234.6333|238.8834|237.7688|243.9219|242.3091|243.3956|244.6923|249.0004|252.42|261.638|263.702|272.068|272.62|279.07|280.086|281.545|281.006|287.658|288.8683|307.4803|307.4724|314.672|316.4343|375.4548|377.6384|378.5|380.6|383.5|385.1|386.2|388|391|391.7|418.1|417.9|422|422.4|424.7|427.268|427.268|430.326|429.9|436.237|440.8061|441.1827|468.6|468.8879|471.4637|471.3808|471.2|471.9458|476.4719|476.5401|476.4211|478.3899|486.1116|486.1181|486.1|489.3169|488.8208|488.7354|489.1|488.6944|478.5233|461.1726|449.5|449.7|450|450.1|417.5|436.8|438.7|439.9|424.5|427.3|427.8|428|413.8|416.1|416.4|416.6|403.2|406.1|407|407.2|391.6|396.1|396.6|399.4|383.2|387.3|387.5|388.1|383.6|386.2|386.4|386.9|387|389.5|389.6|389.7|390.9|393.2|393.5|393.6||
2022-02-13 17:09:23|usa_0449|PVH|shares_outstanding|1||||30.33|30.33|30.33|30.386|30.46|30.45|30.386|30.53|30.56|30.55|30.596|30.646|30.27|19.774|19.774|19.774|18.078|18.09|18.09|18.09|18.098|18.094|18.143|18.164|18.192|18.241|18.26|18.277|18.428|18.474|18.542|18.616|18.79|18.84|25.289|25.32|25.975|26.05|26.127|26.181|26.462|26.546|26.561|26.602|19.881|26.657|26.713|26.782|26.979|26.988|26.995|27.031|27.046|27.063|27.088|27.163|27.179|27.188|27.203|27.237|27.288|27.288|27.288|27.29|27.29|27.2899|27.2925|27.2991|27.4035|27.5188|27.6169|27.6208|27.6215|27.704|27.787|27.7838|27.7844|30.3247|30.3348|30.4483|30.6127|30.7734|30.9658|31.0883|32.4127|33.5197|41.8935|42.2306|43.1968|43.6347|55.362|55.5006|55.849|56.0954|56.4572|56.4904|51.284|51.3847|51.239|51.478|51.491|51.5888|51.623|51.7257|51.9024|57.9379|66.3529|66.94|67.0657|67.3424|67.5502|67.5756|68.0482|70.3604|70.5425|70.6237|72.9109|81.0446|81.5736|81.5909|82.1669|82.275|82.989|82.4455|82.5126|82.6636|82.5431|82.0814|81.488|81.0403|80.3314|79.4735|78.5515|78.0188|77.5744|77.0804|77.1788|77.0575|76.7155|75.9107|75.4036|75.0458|74.1438|73.3025|72.2932|70.9371|71.093|71.0986|71.1595|71.266|71.0515|70.3403||
2022-02-13 17:09:26|usa_0450|EXPD|shares_outstanding|0|||||146.048|146.048|146.048|144.704|146.048|146.048|146.048|144.704|146.848|148.032|170.272|170.816|170.368|184.192|170.976|177.568|182.944|182.944|183.104|183.104|183.2|183.424|184.128|184.16|184.128|184.16|185.344|185.344|185.472|185.76|186.624|186.688|187.264|187.648|188.416|188.736|188.736|188.736|189.456|189.456|189.936|190.096|190.976|190.96|191.056|191.216|192.656|192.176|192.464|193.184|193.808|193.704|194.344|194.768|196.24|196.368|196.608|196.864|197.072|197.456|199.824|200.604|202.18|202.5776|203.5069|204.9117|205.6823|205.8047|208.3384|210.1633|209.4892|206.4474|207.3744|207.9436|208.2118|208.4419|208.8286|209.2545|209.9232|210.1129|210.4339|211.7932|212.7179|213.2879|213.2363|213.0919|213.4082|213.661|213.311|213.2585|213.1214|213.0805|213.1387|213.1224|213.1098|212.9968|212.9953|212.9953|211.8681|212.114|212.3455|212.0612|211.9847|212.0255|212.5692|212.0183|212.0902|212.0478|212.0342|211.9921|211.9793|212.0037|212.2751|210.5037|208.9502|206.392|206.4757|206.3214|205.456|202.5532|197.1667|195.0368|193.0196|191.6557|191.1202|189.1179|186.1832|182.067|181.562|180.841|180.278|179.857|179.924|179.637|177.559|176.374|174.308|173.577|172.564|171.582|171.648|170.04|170.243|169.622|166.193|166.816|169.231|169.294|168.808|169.169|169.392||
2022-02-13 17:09:29|usa_0451|HBAN|shares_outstanding|0|||||98.8724|98.8724|98.8724|98.9725|109.7459|109.7459|109.8625|110.2079|110.0979|114.1353|126.8823|132.0814|132.0814|132.3553|132.7041|145.1507|145.1507|116.1232|144.9648|145.6777|87.8075|89.4807|102.8922|120.2024|120.2024|120.2024|137.4059|137.4059|137.4059|137.4059|144.275|178.8625|178.9648|179.4136|179.3047|179.6392|179.3047|178.6546|209.0451|219.6161|219.8768|176.7217|219.0374|221.9285|219.6757|221.1551|216.6386|220.9495|214.2163||211.3709|208.7801|212.3716||254.3989|255.2018|257.255||257.2412|255.0029|257.2412||252.7888|251.7768|244.1807|251.3309|250.8496|250.8595|251.0018|251.0568|251.1932|251.1938|249.9919|242.9199|237.5443|232.8789|228.6416|228.66|228.8699|229.0081|229.41|229.4758|230.1535|231.6053|232.192|230.842|229.0058|224.1062|245.1834|237.3613|237.9211|235.4744|235.9066|365.9247|365.8984|366.2432|366.2261|366.1968|366.0504|366.142|401.9912|568.7412|714.47|715.7617|716.5566|716.6226|717.1322|864.195|863.3986|863.3231|864.0749|864.407|864.6745|858.4012|855.4854|842.8127|838.758|829.6749|830.1446|830.9634|827.7718|817.0023|814.454|811.4547|808.5282|803.0658|796.6594|794.9289|796.6891|799.154|1084.7827|1085.6885|1087.12|1090.0165|1080.9463|1072.0267|1101.7958|1104.2266|1061.5293|1046.7673|1046.4401|1037.8413|1032.7552|1020.004|1014.2181|1017.3096|1017.3106|1017.1968|1018.0529|1476.5574|1446.4612|1437.7422|
2022-02-13 17:09:33|usa_0452|RRC|shares_outstanding|0|||||||||||||||||||||||||4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|4.8726|6.4438|6.8846|6.8846|6.4438|7.1589|7.2984|9.0765|9.1154|9.9055|13.3658|13.4963|13.5667|14.6237|17.8471|18.1034|18.051|19.9745|20.093|21.976|22.0465|30.4084|30.3343|30.4888|30.6327|31.5712|31.6417|31.7391|51.982|53.8741|53.8741|56.0735|56.2054|56.8246|59.7937|64.2249|68.8173|73.7447|75.7408|76.9659|77.4276|78.9254|80.2367|82.0959|82.1131|82.4462|83.1083|83.8866|84.1947|84.5724|85.2947|103.8526|104.1482|121.7681|122.2444|127.1437|127.4934|127.9414|129.2449|135.9514|138.5467|138.9316|148.0156|148.4933|149.1937|149.512|149.968|154.9361|154.9918|156.2063|156.5486|157.0215|157.358|158.1189|159.1661|160.0074|159.8518|159.9091|160.4723|160.9984|160.9588|161.1315|162.0103|162.3296|162.461|162.5141|162.9668|163.2941|163.3171|163.3429|163.6699|168.6106|168.6171|168.6282|168.9226|169.2935|169.3095|169.3165|169.6967|170.0359|247.1005|247.1444|247.5368|248.1156|248.1233|248.1294|249.2223|249.4272|249.4941|249.51|251.1381|251.344|251.4173|249.6308|245.8775|246.0728|246.2262|246.3481|249.5906|249.7738|249.7844||
2022-02-13 17:09:36|usa_0453|WAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||74.934|75.788|75.286|74.992|74.978|74.978|74.978|66.978|67.008|67.26|67.366|67.49|67.648|67.72|67.79|67.888|68.05|68.224|103.0587|103.4793|103.5628|86.0141|85.684|85.8513|85.8778|86.17|86.306|86.5886|86.6862|86.8401|86.8817|86.9206|86.9862|87.3268|89.2635|89.3757|90.7209|91.3618|92.3844|93.2057|94.9851|95.3816|96.0056|96.6072|97.3199|96.7174|96.5016|97.393|97.5173|97.5489|97.3967|96.8068|96.8695|96.972|95.9937|95.5283|95.1205|95.1209|95.3774|95.9331|95.9295|95.8812|95.9082|96.3443|96.4909|95.9302|95.8927|96.334|95.7709|95.7744|95.4074|96.1879|96.2709|96.3049|95.9099|96.4484|96.3095|96.2548|96.2744|96.6105|96.6661|96.4781|91.8361|90.1041|90.1195|89.0654|95.4254|95.8962|95.9844|95.9996|96.0344|96.2274|96.3864|96.6069|96.6149|162.8176|188.1831|191.6765|191.6992|190.2778|190.3|190.3|188.9|188.9|189|186.8||
2022-02-13 17:09:39|usa_0454|FL|shares_outstanding|1||||125.956|125.956|124.744|125.5|125.876|125.72|126.188|126.188|127.832|127.832|129.116|130.914|130.984|127.772|127.772|127.772|131.8|131.354|128.51|127.772|127.994|127.772|127.994|128.704|129.004|129.21|130.435|130.304|129.665|129.815|130.435|130.304|130.342|130.304|130.933|131.133|131.303|131.354|131.897|131.909|131.923|131.953|132.47|132.479|132.505|132.515|133.041|133.046|133.065|133.092|134.3|133.6|134.047|134.287|134.914|134.935|134.976|135.286|135.525|135.615|135.635|137.199|137.382|137.502|137.442|137.5802|137.8292|138.087|138.491|139.0164|137.9964|139.8166|139.911|140.358|140.966|140.983|141.18|141.8009|142.262|142.783|143.952|145.423|155.6554|155.9069|156.091|156.7667|156.864|156.056|155.504|155.3067|155.5767|155.6452|155.703|155.3295|154.3496|154.4736|154.474|154.779|154.9638|154.9081|154.9471|155.6912|160.6147|161.2247|156.541|156.2061|155.6591|154.8685|154.62|153.4464|153.1076|151.2194|151.619|151.539|150.86|150.7101|150.07|150.7643|148.4954|146.7391|145.427|144.6971|143.7136|142.0865|140.864|139.3026|139.3815|138.5617|136.977|135.9891|133.076|132.3614|131.4956|133.0884|133.1344|133.3362|119.829|117.2613|114.896|112.8902|112.222|112.387|109.6211|105.0646|104.1873|104.2223|104.3913|104.4516|103.6191|103.3995|103.8012|101.0678||
2022-02-13 17:09:43|usa_0455|CE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.5448|158.5448|158.5622|158.5622|158.5622|158.611|158.6288|158.6687|157.5384|149.2448|151.2207|152.3346|150.9786|150.1489|143.4064|143.5057|143.5079|143.5696|143.6011|144.3941|156.6413|156.0722|155.5438|155.7593|156.0463|156.3431|156.1017|156.4638|156.3757|159.2802|159.2282|159.6424|159.6801|159.5907|157.6923|156.9398|155.9318|155.2405|153.6325|152.9027|153.2505|153.3432|146.7036|146.7823|147.4392|144.7367|143.1995|140.6604|139.5526|137.6548|135.6364|135.7693|135.8557|135.0181|133.7315|128.0958|126.6125|123.7403|121.3333|119.5552|118.2289|118.2883|117.2298|114.1685|112.6326|111.1154|109.1803|108.0237|
2022-02-13 17:09:45|usa_0456|ALKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||15.362|19.214|19.924|19.924|19.928|19.99|26.33|26.594|26.724|26.776|27.04|27.054|27.058|27.088|27.144|27.17|27.218|31.848|31.934|36.7303|36.896|37.0348|41.4376|41.5517|41.6053|41.74|42.1446|42.1918|42.2523|42.3402|49.9649|50.1737|50.655|51.0477|54.3366|54.359|54.9033|57.2566|63.5069|63.7097|63.8304|64.3944|63.8428|64.6728|63.9518|64.8684|64.6928|64.7768|88.916|89.074|89.6879|90.0066|90.1071|90.3245|90.3822|90.4405|90.6377|91.6198|92.1273|101.305|100.7888|100.9616|101.3773|101.9425|102.2055|100.3517|95.4818|94.7868|95.2951|94.8846|94.9083|94.7738|94.3847|94.4187|95.2527|95.4875|95.5896|95.7115|96.0849|97.34|129.5846|129.7474|130.1775|130.7303|131.5678|132.4197|133.7516|135.2621|136.6465|137.7926|144.445|145.6639|146.0885|147.5385|148.4798|149.304|149.8535|150.701|151.0825|151.503|151.8053|152.4305|153.1228|153.6502|153.7457|154.0095|155.004|155.3028|155.364|155.7573|156.885|157.0969|157.497|157.779|158.6848|159.0284|159.1054|159.1611|160.198|161.2961|161.6862||
2022-02-13 17:09:49|usa_0459|ASH|shares_outstanding|0|||||56.042|56.042|56.024|56.042|56.706|56.358|56.774|56.774|64.024|64.024|65.082|65.082|65.082|65.082|62.054|62.054|62.054|62.054|58.813|55.61|55.468|55.497|58.143|55.575|58.119|57.961|57.803|57.675|57.667|59.87|59.879|59.885|59.94|59.948|59.948|59.959|59.96|59.967|60.022|60.022|60.623|61|61|61|61|63.573|64|64|64|65|64|65.032|74.25|74.666|75|75.272|75.965|76.47|76|74.364|73.17|73|72|71.031|71|71|70|69.5769|69.7871|69.5246|69|69.3176|69.3857|68.963|68|68|68.2426|68.2426|68|69|70.3731|71.0667|72|72.0845|72.8703|74.1998|71.7693|71.2651|71.0639|71.1028|64.2384|62.6375|62.7745|62.8145|63|62.9027|62.933|63.0055|63.0227|73.6766|74.1591|74.4305|75|78.0605|78.5026|78.7304|79|79.0402|79.1367|78.0206|78|78.3057|78.4673|78.5422|79|78.9797|79.0234|77.3574|77|77.8055|77.9316|78.0526|70|69.2646|67.5763|67.6245|67|63.225|62.0607|62.1008|62|62.2169|62.2169|62.4023|62|62.2288|62.3832|62.4262|62|62.6185|62.7122|60.5224|60|60.2475|60.456|60.4705|61|60.6674|60.7089|60.7334|57|56.9238|
2022-02-13 17:09:52|usa_0460|LEN|shares_outstanding|2||||57.0221|57.0221|57.0343|55.1188|55.1188|55.1188|55.3819|53.7254|54.0682|53.7254|53.3154|52.7952|53.1196|60.7655|60.7655|60.4166|60.7655|60.7471|60.79|60.8206|60.8083|60.8206|61.2796|40.9224|61.508|61.4774|61.1714|60.9613|60.894|61.302|61.4815|61.8059|61.9589|62.0038|62.0446|62.065|62.1751|72.7892|73.54|72.826|73.5808|73.8072|72.9504|72.9667|73.0442|73.0789|73.085|73.1626|73.2115|73.2442|73.2768|73.2931|73.4094|73.4951|73.5706|108.4464|108.8585|110.8679|118.5974|118.628|118.8647|118.9585|119.0422|118.1507|109.1908|138.2942|140.4183|140.7684|141.7266|143.147|143.4615|143.9766|144.2353|145.1427|145.3573|145.6715|145.8353|146.4088|160.7398|160.9927|158.7518|159.2628|159.2506|159.3546|158.5182|156.4558|161.0294|160.7112|162.331|162.3942|161.6261|161.3191|163.2163|163.4745|163.4081|163.0847|163.9779|163.8588|163.7711|163.746|163.6401|178.7652|186.9874|188.5939|188.5745|188.6398|188.639|190.369|190.6722|190.6949|190.7485|192.171|192.9475|193.0617|194.6339|192.0151|196.1738|196.8734|198.3111|208.5002|208.5056|208.5225|209.3498|209.1401|209.3078|209.3454|214.2915|215.3687|219.003|223.5394|232.3595|239.1647|239.154|239.1851|239.9692|239.9642|325.6845|329.4787|330.2852|324.2382|323.1743|322.1464|317.6191|315.8926|312.2409|312.2415|312.7369|312.6994|313.3816|312.316|309.4733|299.4343||
2022-02-13 17:09:56|usa_0461|MUR|shares_outstanding|0|||||146.284|146.284|146.32|145.772|146.32|143.396|141.584|138.072|134.364|134.364|134.364|150.968|134.364|134.444|134.488|135.468|134.504|135.472|135.472|135.472|135.472|135.5|135.536|135.548|135.564|135.572|135.588|135.588|135.588|179.72|179.856|179.864|179.868|179.74|179.38|179.376|179.196|179.224|179.228|179.232|179.312|179.324|179.336|179.328|179.332|179.332|179.336|179.328|179.408|179.452|179.468|179.448|179.504|179.508|179.548|179.8269|179.828|179.844|179.864|179.8|179.836|179.864|179.896|179.992|180.0489|180.1246|180.212|180.1895|180.3019|181.2025|181.2378|181.3243|182.8946|183.2643|183.2818|183.3988|183.5739|183.6811|183.7119|183.742|183.9515|184.0095|184.0175|184.0708|184.4304|184.4305|185.5309|185.9467|186.6353|186.8407|187.0575|187.5722|188.1268|188.5034|189.2577|189.7141|189.9795|190.4347|190.4847|190.7387|190.7873|190.8166|190.9325|191.1154|191.4826|191.7933|192.3667|193.2935|193.4264|193.513|193.5219|193.7232|194.1676|194.2567|194.3381|190.6413|190.9737|186.889|186.9826|183.4065|179.4468|177.5715|177.4948|177.4995|177.969|172.7519|172.0247|172.0347|172.1952|172.1991|172.2001|172.2022|172.5461|172.5729|172.5729|172.5729|173.038|173.0472|173.0472|173.0588|173.627|162.2506|157.23|152.9354|153.573|153.5886|153.5986|153.5986|154.3165|153.5986|154.444|154.463|
2022-02-13 17:10:00|usa_0462|COO|shares_outstanding|1|||||13.404|13.404|13.756|13.708|13.826|13.916|14.4|14.426|14.426|14.96|15.02|15.054|15.054|15.054|15.384|15.382|15.396|15.46|15.592|15.592|15.596|15.64|15.698|15.782|15.7|16.798|17.024|17.024|17.044|17.066|17.13|17.13|17.256|20.42|20.12|20.022|20.008|20.044|20.214|20.274|20.334|21.28|22.586|23.1488|23.1548|23.1608|23.152|23.414|23.314|23.324|23.342|23.36|24.882|29.498|29.596|29.74|29.77|29.824|29.824|27.884|27.842|28.048|29.95|28.218|28.386|28.594|28.9458|29.148|29.892|30.276|30.43|30.45|30.586|30.65|30.867|30.912|31.119|31.119|32.083|31.8016|32.672|32.7248|32.751|43.9096|44.1199|44.1802|44.431|44.514|44.53|44.531|44.548|44.584|44.784|44.801|44.869|44.988|44.991|45.003|45.1286|45.1667|45.1804|45.181|45.244|45.413|45.573|45.662|45.827|46.191|46.9329|47.7345|47.846|47.3556|48.1407|47.8931|48.44|48.3156|48.6561|48.9478|47.995|47.8581|47.9387|48.2822|48.143|48.2886|48.5898|48.6139|48.268|48.391|48.4483|48.7422|48.785|48.9362|48.8568|48.9492|48.8|49.0223|49.1|49.1|49.2|49.3|49.5|49.6|49.1|49.2|49.1|49.1|49.1|49.1|49.2|49.2|49.3||
2022-02-13 17:10:03|usa_0463|ALK|shares_outstanding|0|||||43.152|43.152|43.164|43.036|49.188|49.292|49.308|49.34|49.444|49.444|49.444|49.536|64.44|64.456|65.248|62.52|64.504|63.084|63.132|62.592|63.432|62.732|62.752|61.932|53.516|53.568|52.712|52.716|52.756|52.764|52.872|52.924|53.24|53.28|53.28|53.316|53.352|53.368|53.364|53.368|53.412|53.468|53.484|53.6004|53.608|53.764|54.244|54.2603|55.332|57.864|57.864|57.8989|58.232|58.308|58.988|73.1309|81.256|104.828|104.852|104.896|105.452|105.512|105.612|105.6432|105.7568|105.7761|105.7786|105.8296|105.9128|105.9665|106.1135|106.1135|106.1845|106.1966|106.1966|106.2938|106.4229|106.5631|106.7877|107.0478|107.2148|118.2211|107.5461|108.5041|108.7304|108.9273|110.4125|133.8166|134.0256|159.5182|160.0915|161.1748|161.7549|161.9094|161.2474|152.2027|145.6017|144.0766|144.8357|145.1781|145.5445|142.9649|141.0039|142.364|142.9438|142.8409|143.7963|143.6959|143.4994|144.2522|142.5819|141.8991|142.3912|141.4478|140.3295|140.7531|140.9857|140.0187|139.3011|137.4919|137.5771|136.738|133.4685|131.4815|130.444|128.0249|126.7015|125.1753|123.9132|123.0795|123.266|123.3281|123.7292|123.5205|123.3872|123.0606|123.3501|123.2037|123.3608|123.1944|123.5043|123.3381|123.2779|123.0003|122.585|123.6393|123.6614|124.2176|124.4421|125.2295|125.3053|125.9059|
2022-02-13 17:10:07|usa_0464|CNP|shares_outstanding|0|||||186.898|189.276|189.276|198.924|207.814|207.814|213.706|217.05|216.086|217.05|224.166|228.248|226.69|232.528|233.31|235.322|234.432|235.322|236.546|237.022|245.778|250.476|252.406|253.02|253.67|254.64|255.436|256.342|257.086|257.786|258.324|259.028|259.028|259.028|259.028|259.028|259.572|260.148|260.228|259.028|261.418|262.594|246.12|246.822|247.196|247.796|262.672|262.672|248.556|261.353|234.409|246.706|246.794|281.969|295.071|295.264|284.055|296.098|284.476|296.168|296.33|295.815|295.672|293.987|293.4207|293.9701|294.75|295.103|296.126|297.7993|298.15|302.944|303.4963|304.088|299.4189|305.017|301.6641|304.6432|305.4196|306.297|307.0729|307.4346|307.7712|308.045|309.0037|309.3962|310.0698|310.8493|311.3439|311.6301|312.3258|314|320.7875|321.181|321.2542|323|328.2651|341.778|342.9675|347.404|349.2409|364.3929|390.3315|391|394.1861|421.4761|423.119|425|425.3773|425.8341|425.9192|426|427.2948|427.3859|427.4417|428|428.5231|428.6075|428.6402|429|429.7485|429.7958|429.7958|430|430.2066|430.2599|430.2621|430|430.6149|430.6815|430.6819|430.6825|430.958|431.0212|431.0309|431.0448|431.4714|431.5478|431.5559|501.1978|502.1682|502.2146|502.2354|502.2421|502.6473|544.709|544.8199|551.3559|551.8656|592.8525|628.8494||
2022-02-13 17:10:11|usa_0465|UTHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.454|30.454|30.454|31.804|32.006|37.1019|37.7306|40.3691|40.8682|40.7438|40.5072|40.4504|40.4504|40.4504|41.7948|41.8374|41.8457|41.8507|42.3326|42.5796|42.6195|42.7177|42.8625|44.4949|44.8571|45.1668|45.5817|46.1846|46.6368|47.0384|47.2985|46.3532|42.9502|41.5652|42.1067|42.5162|44.4952|44.9658|45.4948|46.4576|52.8717|52.9032|53.1527|53.8012|54.2208|55.6471|56.3938|56.7781|57.5559|57.9906|58.3143|58.3345|53.6096|53.6826|51.7046|51.1627|50.166|50.2453|49.8408|50.1774|50.3881|49.6585|47.2305|47.436|47.1077|46.3701|45.6934|45.583|45.7608|44.8843|43.7326|42.662|42.9659|45.0526|43.4361|43.2067|43.2396|43.4359|43.5623|43.586|43.5884|43.8057|43.8485|43.8806|43.8846|44.0021|44.3568|44.4399|44.5071|44.7886|44.8907|45.0215||
2022-02-13 17:10:14|usa_0466|DLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4213|21.4213|21.4213|21.4213|27.3047|27.3634|31.4293|36.105|36.1554|54.2577|60.6929|60.7139|64.7589|65.4062|65.4815|66.1746|72.5567|75.8837|76.1117|76.1408|76.5192|76.8128|78.1767|87.0499|89.4193|91.1592|92.0784|98.7547|104.1029|106.0393|107.342|110.2684|123.2614|125.1408|128.4138|128.4219|128.439|128.4554|128.6065|135.37|135.5032|135.6263|135.7937|135.8325|135.8437|146.3842|146.7976|146.8591|158.9268|159.0191|159.5399|162.1835|205.4335|205.4703|205.8749|206.0551|206.2671|206.4257|208.2141|208.3245|208.5832|208.9008|263.5956|268.3991|279.9206|280.2897|281.3723|282.6032|283.8468||
2022-02-13 17:10:16|usa_0468|HRB|shares_outstanding|0.986126947929|||||398.496|398.496|398.496||386.176|386.176|386.176||399.024|399.008|399.024||410.864|410.48|410.864||405.456|405.56|405.28||420.048|420.74|430.552||422.512|423.376|424.28||425.948|427.024|427.024||426.392|423.724|428.608||425.42|421.116|424.764||424.596|417.14|422.384||419.452|417.952|415.648||413.668|415.988|416.092||416.268|416.716|419.932||427.9226|402.1386|390.4891||390.5176|391.5221|393.3442|393.5282|392.1413|366.0996|365.1333||367.2182|366.9359|365.3988||362.2505|361.3775|357.3138||358.2232|356.5494|356.5566||346.19|332.4741|326.9519||331.2408|329.1102|325.3251||321.9258|321.5758|321.9154||323.407|324.6327|324.8813||326.011|328.0888|338.5995||334.1405|335.3061|335.5412||323.3056|313.2986|305.1102||305.365|305.7662|292.9031||292.119|316.6281|316.6281||272.6351|273.264|316.6281||274.2281|316.6281|274.2281||275.2751|275.2751|235.9487||220.5173|219.0927|211.4932||207.1713|209.0574|209.0684||209.2541|205.5086|205.5273||201.9593|200.959|195.2457||192.4753|192.8985|183.4183||181.4659|178.0551|175.6294||
2022-02-13 17:10:20|usa_0469|FFIV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.216|36.322|42.044|42.542|42.978|43.226|43.43|43.994|49.38|49.528|50.416|50.762|51.346|51.46|52.014|52.714|53.81|54.806|65.996|68.336|69.018|69.544|72.614|74.89|76.774|77.186|79.186|80.776|81.24|81.556|82.236|83.4892|84.2301|84.379|84.943|81.227|80.232|79.094|79.3931|78.5535|78.515|79.094|79.117|79.482|79.977|80.355|80.732|80.709|80.727|79.145|79.169|79.035|79.013|78.715|78.574|78.38|78.305|78.09|76.04|75.2|74.415|73.39|72.673|71.655|71.003|70.138|68.751|66.981|66.204|65.315|64.788|64.111|63.544|62.594|61.844|61.115|60.818|60.215|60.058|59.695|60.129|60.367|60.803|60.629|61.164|61.099|61.632|60.052|60.299|60.652|60.711|
2022-02-13 17:10:23|usa_0470|CINF|shares_outstanding|0|||||157.061|157.061|157.061|157.8565|161.074|161.074|161.5043|162.2072|161.5043|163.0722|163.0623|163.3767|163.0722|163.5754|165.5736|166.6174|169.7422|168.3905|168.5891|169.1982|169.314|169.314|169.5767|170.7032|170.2023|171.4745|171.1203|171.6113|171.9555|172.217|172.3958|172.7511|172.8338|172.996|173.4098|173.9074|174.2881|174.1756|174.6357|175.0903|175.2194|175.2889|175.3782|175.4809|184.0745||184.1604||184.3927|184.4488|184.244|184.016|182.9939|182.2394|181.5786|183.408|183.8442|184.3049|184.0822|183.7658|182.036|181.9654|180.9346|178.6282|177.26|177.4661|177.357|177.3823|177.1872|178.1949|178.067|178.0835|178.605|178.8939|178.605|178.605|177.5025|177.5025|177.5025|176.4|176.6689|176.4|176.4|175.35|174.93|175|175|174|173|173|173|173|171.6819|171.8307|165.9989|166|163|162|162|162.5025|162.5609|162|162|162|163|163|163|162|163|163|162|162|162|163|163|163|163|164|164|163|163|164|163|163.7|164.3|164|163.8|163.9|164.4|164.5|164.7|164.4|164.6|163.9|164|163.9|164.1|162.6|162.7|162.8|163.2|163.3|163.4|162.9|160.8|160.8|160.8|160.9|161|161.1|161.1||
2022-02-13 17:10:26|usa_0471|FLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.4867|149.2181|156.994|160.2345|160.1958|160.2134|161.0085|161.3212|160.7627|160.3766|162.4335|163.2441|163.7542|164.2041|166.0501|166.5831|167.5255|169.0762|173.1048|173.3287|173.6099|174.1764|175.0264|175.1709|176.0853|176.0826|176.358|176.6869|176.8493|177.3646|177.2067|177.5717|181.3901|181.5259|179.8393|179.8552|178.9413|178.8246|178.7298|178.7696|178.7764|176.4252|174.4134|173.8037|169.6522|168.9792|168.8921|166.962|166.5081|162.3599|162.8613|163.0327|163.2617|161.2878|159.3039|157.5998|156.5277|148.6336|146.9761|145.3846|142.2192|139.0183|139.2227|139.2437|139.2502|139.2585|139.7811|139.8769|139.9025|139.9183|140.5977|140.6998|140.7492|139.6538|140.1088|140.1744|140.1744|140.1744|140.5334|140.565|140.6092|140.7152|141.3395|141.4162|141.4119||
2022-02-13 17:10:29|usa_0472|UNM|shares_outstanding|0||||||||||||||||199.836|186.504|186.504|186.504|186.504|186.504|185.16|181.244|171.648|177.112|163.622|162.332|141.996|139.446|138.782|134.744|132.792|133.21|133.36|133.514|134.004|134.296|134.42|134.82|135.306|158.732|158.932|158.158|151.962|151.136|147.756|144.99|144.826|145.168|145.324|145.56|146.014|146.55|146.542|146.29|143.644|91.3704||||138.266|138.286|||139.06|238.791|240.028|240.339|240.4921|240.6572|240.8572|241.1346|241.3798|241.9821|242.0537|242.2187|242.9251|241.3877|241.504|241.5873|241.644|295.9601|296.0619|296.1434|296.2912|296.4055|296.4915|296.5459|297.8012|297.8869|298.0192|298.5578|299.4177|342.5184|342.5417|342.6275|342.803|360.7972|360.8305|346.9422|346.2932|345.4539|331.1184|331.1634|331.2743|331.3281|331.6318|331.8092|332.7755|327.142|317.79|316.5735|308.9662|303.3869|292.3369|292.716|285.8124|280.0468|275.0853|270.2052|266.9678|263.5649|261.1396|260.0174|257.5618|254.7527|251.9313|252.3097|249.4816|246.6466|243.422|240.9173|237.7335|235.0113|232.0955|229.8229|228.1945|226.1021|224.3666|222.5471|221.1687|218.6819|218.7227|214.553|212.2903|209.5752|206.2286|202.9368|203.3251|203.4847|203.5888|203.6901|204.1886|204.3498|204.4058|202.5142|
2022-02-13 17:10:33|usa_0473|TW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.3835|142.9332|142.9429|163.3415|167.6036|187.5753|187.9188|195.0087|201.5765|202.0864|202.1943||
2022-02-13 17:10:34|usa_0474|DOX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.8|196.8|196.8|196.8|196.8|166.5653|||174.59||||198.0296|221.318|222.196|222.486|222.628|222.823|222.53|215.521|215.5834|215.71|215.889|216.021|216.0571|211.596|206.019|206.135|201.3341|202.006|202.361|199.239|200.1817|201.365|204.155|205.436|206.7927|206.793|206.793|206.793|209.7624|208.109|207.05|206.551|203.9157||203.941||205.0792|205.681||199.565|193.0492|190.041|185.655|180.905|174.6917|171.147|168.717|165.026|162.4541|161.776|160.972|160.983|160.062|159.618|159.982|158.547|156.7044|155.36|154.618|153.674|151.1502|150.36|149.765|147.852|147.1342|146.692|146.454|145.355|144.3912|143.423|142.535|141.444|140.1768|139.012|137.131|135.889|134.7731|134.58|133.5|133.019|131.5357|130.825|127.654|126.605|124.8662||
2022-02-13 17:10:37|usa_0475|SNA|shares_outstanding|0|||||60.891|60.918|61.076|61.103|61.103|61.103|61.352|61.388|61.361|61.388|61.798|61.853|61.853|61.853|62.174|62.513|62.513|62.513|62.666|61.336|61.906|61.598|61.625|61.645|61.669|61.697|61.75|61.885|61.931|63.126|63.19|63.285|63.381|63.523|63.448|63.591|63.642|63.825|63.796|63.807|64.049|64.214|64.259|64.285|63.1045|60.3932|60.6363|60.7864|60.9695|61.2346|60.898|60.785|60.886|60.944|60.875|60.516|59.412|59.284|58.888|65.5913|58.317|58.47|58.514|58.547|58.5661|58.7497|58.1861|57.8226|57.782|57.997|57.91|57.9395|58.1006|58.3509|58.4032|58.2491|57.6162|58.3267|58.2423|58.1737|58.2118|57.7897|57.7119|57.7516|57.7788|57.7944|57.9236|57.9581|58.0915|58.0514|59.1268|58.5783|57.9744|57.9728|57.5687|57.4291|57.4961|57.4304|57.4389|57.4605|57.606|57.7135|57.7301|57.745|57.8145|58.0947|58.1575|58.1815|58.1975|58.1937|58.1761|58.225|58.1037|58.1603|58.2235|58.2548|58.2671|58.1663|58.147|58.1158|58.2369|58.1133|58.1065|58.1134|58.3219|58.1723|58.074|58.086|58.1464|58.0865|58.0251|57.9499|57.9491|57.5845|57.0067|56.6902|56.5952|56.4006|56.175|55.6108|55.4031|55.2095|54.8463|54.6502|54.3392|54.4647|54.21|54.1021|54.4377|53.9705|53.7254|53.535|
2022-02-13 17:10:40|usa_0476|TMUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.4412|173.46|174.054|174.1244|174.9495|175.0489|175.4998|175.8969|176.0445|176.1272|176.3556|176.4667|176.8019|177.1812|177.5404|179.0964|180.7874|181.1096|181.2302|181.5641|181.701|181.9377|182.2463|182.8221|726.0193|728.1444|801.8798|802.8053|807.126|807.2978|807.4686|810.2843|814.8136|816.0236|818.3912|822.101|822.7049|824.0109|826.3573|830.8043|831.0213|831.9633|859.4067|853.0662|847.2257|848.3807|850.1803|854.3801|854.4526|855.5577|856.9054|861.1281|1237.339|1240.4586|1241.8057|1246.7732|1247.9205|1249.0351|1249.2137|
2022-02-13 17:10:43|usa_0477|HRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:10:43|usa_0478|ENR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.1923|62.1953|61.7984|61.8306|61.9039|61.6729|61.8205|61.833|61.9054|60.7086|59.6857|59.6861|59.7698|59.6081|59.898|69.875|68.84|68.902|69.276|68.457|68.459|68.5184|68.354|68.366|68.367|66.8643|71.2437|
2022-02-13 17:10:44|usa_0480|MLM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||46.148|46.148|46.148|46.148|46.079|46.1|46.079|46.148|46.079|46.079|46.079|46.079|46.08|46.08|46.21|46.211|46.474|46.479|46.575|46.575|46.692|46.699|46.71|46.715|46.7582|46.7638|46.7659|46.783|47.3027|48.2947|48.5226|48.5597|48.5791|48.8193|48.8193|48.8212|48.891|48.901|48.9302|48.67|48.2092|48.2092|48.0238|47.306|47.306|46.303|46.3635|45.727|45.7282|45.333|45.111|44.851|42.6219|41.7963|41.8597|41.254|41.3305|41.344|41.4254|41.4068|44.5186|44.613|44.636|45.399|45.403|45.52|45.529|45.579|45.589|45.681|45.697|45.726|45.742|45.838|45.908|46.002|46.061|46.232|46.248|46.261|46.353|46.395|67.258|67.293|67.475|66.991|66.14|64.479|63.505|63.432|63.466|63.176|62.7775|62.84|62.859|62.873|62.948|63.012|62.712|62.515|62.593|62.433|62.5|62.4|62.1546|62.3|62.3|62.3|62.4|62.4|62.4||
2022-02-13 17:10:47|usa_0481|PHM|shares_outstanding|0|||||188.04|188.04|188.056|188.072|188.072|188.52|188.52|188.52|188.52|189.552|189.552|189.584|189.904|189.904|190.72|197.44|190.88|198.08|198.08|198.144|200.64|200.64|202.24|202.32|188.152|188.152|187.744|188.224|188.632|189.736|190.136|198.04|218.32|218.36|218.456|219.456|222.864|222.864|220.152|220.376|220.528|220.528|220.608|219.624|221.232|215.376|215.624|216.2|205.344|145.552|145.552|186.096|167.696|169.192|169.824|170.184|170.568|172.46|172.66|172.668|173|172.992|173|173.056|173.056|161.456|162.764|166.2678|168.5311|235.6662|239.3007|236.9969|243.5033|244.7731|244.7731|244.4997|244.6363|246.3965|248.2026|250.3056|253.5486|253.8369|255.1178|255.7484|257.9301|258.4656|258.4706|257.0309|256.5998|255.0291|254.5833|256.015|255.9675|255.9059|256.0288|257.5227|257.3761|257.412|257.4827|258.5839|258.5714|258.607|380.397|380.6905|382.547|382.694|382.384|382.0279|382.809|382.819|382.781|382.6075|382.809|383.742|386.223|386.6084|383.649|388.353|383.058|381.2996|379.179|376.453|373.778|369.4585|379.179|354.819|349.137|349.1484|346.383|343.896|332.314|319.0897|316.032|301.7087|293.936|286.7524|285.878|284.362|282.067|277.1095|277.256|274.975|270.971|270.2353|268.149|268.178|268.179|266.4641|263.637|260.067|254.966|249.3259|
2022-02-13 17:10:51|usa_0482|MGM|shares_outstanding|0|||||||||||||||||||||83.608|83.608|83.608|83.608|83.608|83.608|83.608|93.608|102.168|102.168|102.168|99.932|102.168|95.228|95.228|164.068|164.068|164.068|164.068|187.212|187.212|187.484|195.368|195.38|193.656|192.048|194.996|191.7|191.964||||196.34|196.58|231.364|231.536|231.82|231.876|231.896|231.94|232|232.004|232.132|232.132|247.16|248.952|227.264|227.76|228.4419|317.2414|317.9952|318.2604|318.5111|318.9889|314.5785|314.7924|317.9476|319.6343|310.0484|309.1484|304.044|302.4368|296.6814|286.1924|286.286|277.3682|277.3656|280.7399|286.8058|287.2732|287.6241|285.0695|284.9936|283.2509|280.5806|283.909|283.6507|284.3448|299.38|293.7689|278.7644|276.3333|276.4986||276.5573|441.0073|441.1638|441.2223|441.2605|441.3149|441.3398|488.5134|488.582|488.6272|488.6434|488.8348|488.9173|488.9403|488.9559|489.2344|489.3795|489.5966|489.8142|490.3606|490.6092|490.7128|490.8899|491.2921|491.3358|563.0898|563.2125|564.8389|565.144|565.612|572.8345|574.1237|574.4661|575.0088|565.4939|566.2758|556.7688|537.8668|531.9371|527.4795|537.1565|526.3332|513.9138|503.1476|493.1549|493.2812|493.3068|494.3179|491.8738|486.53|469.7283|453.8038|
2022-02-13 17:10:54|usa_0483|CIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.8895|211.5732|211.5732|211.5732|211.85|213.3036||211.7252|210.8146|210.1818|210.8515|210.4813|201.7088|199.7758|199.4296|199.3431|198.8364|198.2988|193.4977|191.785|190.799|189.6288|191.2313|282.6176|285.3594|285.5388|389|395.1054|392.0675|392.1047|200.0356|200.0379|200.2571|200.25|200.4632|200.5185|200.5797|200.6365|200.6603|200.8173|200.8366|200.8495|200.8688|201.2467|201.0302|200.3021|197.4038|195.0298|185.6452|183.4226|180.9206|174.2798|172.9984|200.9524|201.0215|201.7019|201.9903|202.0473|202.0877|202.7357|135.4186|131.3708|131.3529|128.4183|115.9683|110.5659|100.9197|97.8951|94.7454|94.7202|94.7426|98.3661|98.4475|98.526||||||
2022-02-13 17:10:55|usa_0485|CMA|shares_outstanding|0||||||||||||||||||||||||||||||||||93.099|93.358|93.433|93.748|170.564|170.766|172.228|174.535|178.144|178.483|172.22|177.672|177.567|177.063|175.28|177.2476|171.8779|171.8339|171.9059|176.2771|172.3841|161.1025|160.2091|158.7914|158.4302|157.8599|156.8934|156.6883|155.369|155.498|155.881|156.206|156.29|156.336|156.518|156.4068|156.472|156.662|156.944|178.338|178.183|178.0613|177.0745|175.9898|175.0502|174.6899|174.7751|175.1591|175.2447|175.3134|175.0001|173.1587|171.6103|170.566|170.4759|168.7468|167.2216|165.2656|162.9003|162.2737|162.2008|158.8431|157.5741|155.9447|153.0193|151.0181|150.514|150.5013|150.4538|150.4859|151.2123|151.1203|151.1148|151.1147|151.1796|176.3028|176.3167|176.4833|176.5356|176.7742|176.7857|198.9264|197.3337|197.1319|194.2754|191.3746|188.2752|186.8032|185.1657|183.6812|182.304|181.6723|180.9703|180.1721|179.0186|178.0504|178.3613|177.1544|175.7|175.0781|173.9175|172.0684|175.3137|177.432|175.9128|174.3297|172.8583|172.4744|170.9103|165.9406|160.0836|155.4178|149.7973|144.1364|142.1|139.0375|139.0403|139.0694|139.1674|139.5852|133.9174|131.0064|130.688|
2022-02-13 17:10:59|usa_0486|DRI|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||236.8816|236.8816|236.8816|236.8816|237.6972|238.4033|238.991|239.3088|236.4048|239.7406||229.3748|225.6297|222.7301|214.018|211.6132|208.3358|206.5352|200.6342|198.081|197.03|192.1184|185.5022|183.1964|179.0651|180.1147|177.013|175.982|174.7349|175.5075|173.096|172.135|170.896|170.931|168.316|164.95|164.861|164.8171|160.984|158.431|157.2174|158.8684|156.6646|154.391|150.5222|151.1687|148.2119|146.998|146.8258|145.1888|141.3823|141.4|141.8944|143.2815|140.0477|140.5|138.7249|136.9879|137.1255|139.3|139.6165|139.8263|140.5949|140.6302|138.4147|138.0922|136.4301|134.6417|131.8235|128.444|128.6536|129.027|128.6075|129.3573|129.8122|130.292|130.5683|131.2644|131.9606|132.3145|132.3145|124.046|125.7924|126.669|128.1389|128.2365|126.7257|126.2157|124.1272|124.1651|124.3387|125.4182|123.6733|123.5338|123.7895|123.5405|124.1105|123.5091|122.9758|123.0805|122.6015|121.5101|120.8235|129.8938|130.1999|130.3282|130.8427|130.7627|130|128.3||
2022-02-13 17:11:02|usa_0487|RE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||50.8|50.487|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.3|49.989|49|48.654|48.2|46.5|45.8197|45.8|45.8|46|46.1|46.2|46.2|46.3|51.3|51.288|50.4|50.4|50.4|55|55.5|55.2|55.4|56.1|56.1|55.7|55.9|55.9|55.7|64.6|64.9|64.9|65|65|63.1793|63.2129|62.8654|62.9|61.9|61.6|61.4|61.4145|61.5421|60.8|60.4|59.3|58.9|56.2|55.023|54.428|54.224|54.346|53.789|53.736|52.625|51.857|51.708|51.418|49.966|48.588|47.914|47.543|46.057|45.691|45.249|44.686|44.411|44.192|43.085|42.694|42.399|41.884|40.887|40.899|41.058|41.065|41.068|40.836|40.979|40.86|40.647|40.651|40.77|40.741|40.741|40.799|39.988|39.972|39.967|39.984|40.082|40.015|39.379||
2022-02-13 17:11:06|usa_0488|UDR|shares_outstanding|0|||||8.398|8.398|8.398|8.398|8.398|8.402|8.408|8.426|8.418|8.426|8.426|11.888|11.888|11.888|11.888|11.918|16.536|16.536|16.536|16.57|16.544|16.592|22.929|23.203|23.241|23.241|23.266|23.177|23.26|25.122|25.161|27.133|35.214|35.254|35.27|35.284|35.285|35.347|41.467|41.653|41.704|49.724|50.21|50.356|51.732|51.785|56.045|56.375|56.375|56.745|58.744|81.983|86.467|87.275|88.162|89.168|100.701|101.988|103.207|103.639|104.071|104.25|102.616|102.741|103.1653|103.4872|103.1878|102.2192|101.3695|102.2192|99.15|103.133|107.125|107.3609|107.1241|106.6053|109.0281|115.8851|115.8851|127.2951|127.7528|127.7714|127.8186|137.0239|136.9401|137.1049|137.1936|134.0121|134.2798|134.5698|134.6784|135.0291|135.8732|134.7431|134.1739|133.3177|129.3608|128.3209|128.0911|148.8167|150.4605|150.5574|152.8467|155.4655|161.3694|163.0404|182.129|182.4963|187.2738|196.6605|219.0388|219.6502|227.9676|250.2054|250.1366|250.1394|250.7416|250.7423|250.743|250.7497|251.4307|251.4924|255.2159|255.1146|258.9887|259.0913|262.0152|261.8445|267.1373|267.0586|267.2222|267.2595|267.3988|267.5579|267.5994|267.3988|267.5839|267.6674|268.3906|275.5459|281.7919|283.1046|292.9484|294.5883|294.881|295.0678|294.4799|296.6116|296.8224|296.848|308.287|318.1496|
2022-02-13 17:11:09|usa_0489|NRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360|360|396.9268|397.0032|397.0668|397.071||397.3788||||||||200|200.0136|200.0161|174.0839|174.0902|174.0902|161.4024|161.4038|273.9506|273.9582|274.0613|244.6471|242.3169|239.833|238.6535|236.7349|235.5466|235.9846|233.0472|236.232|265.2727|265.237|256.4092|253.9953|255.3025|253.1169|250.236|247.1974|247.3186|241.1368|238.6062|227.5195|227.6855|227.7632|228.2861|322.6069|322.4031|322.5684|323.3276|323.7793|325.3268|337.4734|337.987|336.6626|334.8173|330.4968|319.7349|314.19|314.9062|314.9463|315.4428|315.443|316.0806|316.1228|316.6385|316.7431|314.8862|303.4293|289.93|283.65|267.5383|258.5706|251.9855|248.9962|245.6239|244.1378|244.1474|244.2319|244.6932|244.7755|244.7793||
2022-02-13 17:11:11|usa_0490|CTAS|shares_outstanding|2||||117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.259|117.307|117.259|119.322|119.322|119.358|119.358|127.124|127.148|127.148|127.148|127.268|127.358|127.427|127.718|127.706|128.762|130.198|130.423|138.399|138.474|138.498|138.687|139.562|139.601|139.667|139.94|140.006|140.201|140.333|140.139|140.7003|140.9344|141.0155|141.1345|141.2126|141.5307|141.5968|142.131|142.3952|144.3902|144.8014|145.7849|146.3611|147.1155|156.9164|157.3516|158.3251|158.5692|166.4232|166.6233|167.3026|167.5294|168.2815|168.512|168.7358|168.985|169.3706|169.6938|169.7348|169.8259|169.9303|170.1421|170.242|170.4204|170.6|170.7315|170.8907|171.1743|171.3777|171.5166|171.6897|172.069|170.6586|168.2342|164.9924|168.117|163.1817|160.5489|159.9474|158.6407|158.7015|158.8653|153.6773|153.6836|153.6911|152.7884|152.7884|152.7902|152.7902|152.8655|152.8692|152.8698|152.8698|152.8698|145.3011|145.3018|137.5839|129.7221|129.732|129.7423|126.5198|126.5198|123.2288|122.7239|122.2815|120.7786|119.817|120.0531|117.0378|116.9916|117.283|114.345|111.7029|110.0217|108.1031|107.0642|104.2135|104.9058|105.0097|105.1913|105.4006|106.1796|106.4701|106.6814|106.3264|106.9699|105.1235|104.932|103.2844|103.3645|103.7027|104.0266|103.4154|104.548|104.9857|105.0392|104.0614|103.3292|103.6644||
2022-02-13 17:11:14|usa_0491|RAD|shares_outstanding|2||||8.4376|8.4376|8.2308|8.233|8.2408|8.2408|8.2444|8.2458|8.2524|8.2502|8.255|8.255|8.2578|8.2572|8.2578|8.2702|8.2702|8.2578|8.2702|8.293|8.5096|8.293|8.2896|8.2986|8.2986|8.2989|8.2998|8.2998|8.3051|8.7737|8.7771|8.7783|8.7814|8.7904|8.7842|8.8008|8.7814|8.8082|8.8082|8.8082|8.6011|8.5459|8.0014|8.4291|8.4165|8.393|8.3758|8.3758|8.3848|8.3881|8.3909|8.393|12.281|12.291|12.2977|12.8862|12.9108|12.9207|12.9239|12.9373|12.9431|12.9452|12.9463|16.4746|12.9964|16.4836|16.6004|17.0616|17.4028|24.6673|25.7979|25.7542|25.7568|25.7599|25.7563|25.7558|25.7558|25.7684|25.7704|25.8225|25.8248|25.8648|25.884|26.0302|26.0219|26.0476|26.2583|26.2714|26.3834|26.4477|26.6091|26.6166|26.8343|26.9755|39.7715|39.7676|41.5104|42.2544|42.1736|42.9606|44.3019|44.2482|44.3976|44.3888|44.3818|44.3841|44.5672|44.5161|44.5148|44.511|44.937|44.92|44.9344|44.9545|45.1897|45.1913|45.2134|45.4808|45.804|48.2706|48.5666|48.9019|49.067|49.0886|49.4279|50.7414|52.2811|52.3234|52.3877|52.4384|52.6062|52.6134|52.6845|52.6837|53.198|53.3755|53.3823|53.3403|53.3025|53.344|53.9953|53.8557|54.896|54.862|54.716|54.675|55.224|55.251|55.143|55.093|55.732|55.761||
2022-02-13 17:11:18|usa_0493|RL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.274|100.274|100.274|100.084|100.274|99.674|99.674|99.779|99.459|99.063|98.671|97.43|97.0479|96.9081|96.7527|97.1779|97.5951|97.605|98.8998|98.5279|97.802|98.8056|98.8979|98.7222|98.9162|103.4351|99.6423|100.6324|101.1159|101.842|102.6015|103.1185|102.2553|104.8237|104.9204|105.4|104.6|104.3|104.4|103.9571|103.2774|101.5|101.8|99.5|100.1|98.7|99.1008|99.1785|99.7|99|98.6|98.2|105.9461|95|96.2|94.5|123.2939|92.1|92.3|92.7|91.1|91.5|90.7|90.9|90.5|90.4|89.6|88.7|88|87.7|87.3|86.3|85.7|84.7|84|82.9|83.1418|82.2|82.2|81|81.2592|81.3|81.3|81.3|81.1|80.5|78.6|78.1|77.2|74.6|73.7|72.4813|73.1|73.1|73.1|73.2|73.6|73.7|71.2|
2022-02-13 17:11:21|usa_0494|MAT|shares_outstanding|0||||67.13|67.13|67.13|67.13|109.998|109.998|128.404|128.576|129.635|139.606|139.225|139.424|140.023|140.023|140.213|173.888|174.435|174.435|174.435|174.744|175.161|174.961|175.161|176.251|177.526|170.68|179.929|179.643|179.643|180.258|185.174|185.223|185.405|190.395|187.158|187.08|187.735|187.13|186.708|185.524|265.42|276.545|278.133|278.841|276.125|276.25|276.5|276.5|275.5|277|275|271.785|271|291.535|290.9|290.5|291.6|294.2|292.7|290.2|298.97|286.2|411.553|420.966|421.6|422.5|423.5|423.4|435.6|429.1|434.7|430.2|430.9|432.94|436.323|436.9|430.5|432.6|439.993|437.1|428.5|428.3|414.1075|414.8|415.4|416.9|404.3|403.8163|388.6|389.5|380.2|379|384.3|393.3403|393.9141|366.8447|361.3586|362.5|360.5|358.4303|358.4664|358.5348|359.3|361.2|361.9|364.6|360.1|359.5|349.1|347.1|344.3|339.6|337|340.5|340.9|342.8|342.3|345.2|345.2|340.3|339.3|339.7|337.7|338.8|338.1|338.4|338.6|339.3|339.7|340.4|340.6|342.1|342.4|342.6|342.7|343.7|343.8|344|344.2|345.2|345.3|345.5|345.5|346.7|346.8|346.9|347|348.1|348.2|348.8|349|348.1||
2022-02-13 17:11:24|usa_0495|WDAY|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166|166|172.4|173.5|174.8|183|184.5|185.8|187|187|191|192|192|194|197|199|201|202.9|206|208|210|212|215|217|218|222|225|228|230|232|235|237|239|243|246|248|250||
2022-02-13 17:11:26|usa_0496|ETFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:26|usa_0497|ANSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||54.856|64.596|64.628|64.732|64.736|65.128|65.16|65.252|65.412|65.512|65.584|65.624|66.056|66.336|66.34|64.4748|62.2505|63.3891|60.5323|56.9555|57.8219|57.3819|58.0545|58.7782|58.3156|58.1879|58.279|58.8106|59.9832|60.8218|61.2746|61.3907|61.8685|62.4312|62.8322|63.2296|63.4972|63.767|64.0956|76.5476|76.616|77.0176|77.1827|77.5268|77.7451|78.2821|78.1985|78.3961|78.5985|89.1758|89.4416|87.6416|87.9748|88.5808|89.6756|90.3852|90.7599|90.9428|91.647|91.7641|92.1645|92.3494|92.6517|93.065|92.3216|92.5923|92.6657|93.1777|92.3539|92.6518|92.3181|92.6508|91.8956|91.8149|90.7653|89.7267|90.0507|89.0134|88.1395|87.9737|87.158|86.4107|85.6878|85.4492|84.7133|84.8341|84.1915|83.9343|84.2474|84.0222|83.6344|83.8781|84.0385|84.1638|85.7344|85.5861|85.7376|85.8535|86.5725|87.1376|87.201|87.2121||
2022-02-13 17:11:29|usa_0498|NAVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.7392|419.4385|410.2192|402|389.0214|374.0328|362.3087|349|330.5138|317.033|303.0985|291|284.9411|274.1043|263.0122|263|264.6065|264.6273|257.9661|247|240|230.4943|221.0367|215|193.8321|193.8321|186.2801|187|179.5133|167.8402|161.1724|154|
2022-02-13 17:11:30|usa_0499|CNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.0213|121.2451|127.7223|129.2089|130.0142|131.3834|132.8485|160.4876|161.0554|162.0446|163.4643|164.1602|165.2645|167.1496|169.9244|170.5847|171.9529|172.3382|172.803|172.674|173.4797|174.4552|174.5855|174.1057|174.653|173.6973|173.0475|171.6173|172.0489|172.2033|181.3789|181.6095|182.3735|196.2|196.842|197.0635|198.4673|199.8614|201.1813|201.5111|203.4585|205.834|206.2283|206.5308|209.317|209.64|218.5109|219.0702|221.277|230.6282|231.3517|234.6672|236.8668|237.7738|238.1759|238.4031|240.686|340.8989|341.307|341.7215|343.8381|344.5424|344.934|345.132|346.874|353.59|410.494|410.708|412.478|413.305|413.527|413.793|415.048|579.1222|579.345|579.726|581.479|582.682|583.002|583.5|582.479|
2022-02-13 17:11:33|usa_0500|GCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0159|30.0159|37.4665|37.4665|44.6724|44.6763|44.7105|44.7105|44.877|44.8806|44.8666|53.4968|53.614|53.2379|53.2202|53.2269|53.3909|60.293|60.297|60.3063|60.5299|60.4817|60.4811|128.9915|132.0584|136.1143|136.3057|138.103|142.5417|142.6243|142.5198||
2022-02-13 17:11:34|usa_0501|RHI|shares_outstanding|0|||||171.118|171.118|171.118|167.52|167.52|163.922|163.922|145.764|124.846|124.846|124.846|124.846|135.016|135.016|135.016|135.016|134.464|135.016|135.904|137.044|135.904|137.044|134.452|132.954|133.38|136.036|133.038|132.894|136.864|138.368|138.368|138.416|140.246|141.2|141.374|141.782|142.872|143.784|147.964|160.936|162.518|163.904|164.492|168.828|170.2131|170.2731|171.5217|173.3526|173.3526|176.2221|178.8054|179.2436|180.6203|181.4127|181.938|182.416|183.898|184.318|182.998|182.45|182.304|180.756|177.43|176.148|177.4546|178.7374|177.6897|176.0503|174.3506|175.6813|175.3825|174.9286|175.7842|174.5902|170.2805|170.909|169.704|170.4121|170.3251|171.7757|171.0565|172.3037|171.9515|172.9809|171.7693|168.603|169.3191|170.6816|171.0776|171.3122|167.1349|167.8478|166.2506|163.9362|161.0618|158.0576|158.7968|155.9118|155.1425|151.3587|152.809|151.8663|150.9691|148.6453|149.9686|147.5904|147.1548|146.1826|146.785|144.8747|142.96|142.0855|142.3025|141.6856|140.8109|139.4386|139.5258|138.8448|138.5969|137.4664|137.4728|137.092|135.9579|135.1341|135.0723|134.4997|132.6862|131.1561|131.3182|130.1378|128.8863|127.7966|127.1795|126.1843|125.347|124.2615|123.5626|122.4452|121.475|119.0785|118.3209|117.561|116.0966|115.1204|114.6022|114.6351|114.18|113.1275|112.7806|111.97|111.3302||
2022-02-13 17:11:38|usa_0502|PANW|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.852|68.445|68.896|71.103|71.612|72.483|73.998|77.055|79.519|80.518|82.265|83.599|84.788|85.9|88.4|89.6|90.5|91.7|92|91.8|91.5|91.9|91.8|92.9|93.6|94.7|93.7|95.9|96.8|97.6|99.7|96.5|96.3|95.2|97.2|97.4|97.3|98.7||
2022-02-13 17:11:39|usa_0503|HOLX|shares_outstanding|0||||||||||||||||||||||||8.712|8.712|8.712|8.712|30.256|30.256|26.912|30.648|30.656|30.728|30.872|30.928|30.976|31.16|31.248|31.248|31.28|31.432|31.568|31.568|31.568|31.624|31.848|32.2|32.256|32.64|32.64|32.976|33.472|44.164|45.212|51.484|51.544|52.056|52.3|52.444|52.604|53.24|53.44|52.264|53.58|53.48|60.916|61.212|61.08|61.308|61.308|61.496|61.644|61.88|61.916|62.5|75.272|76.54|77.608|77.844|78.064|78.532|78.988|79.864|80.26|81.256|81.704|82.34|83.016|86.796|88.04|88.41|89.558|90.948|91.316|105.11|105.398|107.7782|107.8946|110.086|254.51|255.471|255.943|256.373|256.3351|256.5442|256.603|257.724|258.299|259.03|259.14|259.269|260.04|261.393|262.122|262.24|263.194|264.447|264.666|265.416|267.154|269.12|269.977|271.817|273.404|276.236|277.45|277.972|279.466|280.923|281.485|282.495|283.537|279.76|277.072|277.726|279.2962|279.707|280.4735|275.293|276.19|273.811|271.868|270.088|290.848|268.037|267.052|267.685|263.877|258.201|258.743|257.498|257.455|256.205|253.292|253.653|251.897|
2022-02-13 17:11:43|usa_0504|CHK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:44|usa_0505|CPB|shares_outstanding|1||||516.208|516.208|516.256|516.32|516.384|516.704|517.152|517.152|517.216|517.4|495.928|519.088|519.344|519.344|497.552|520.096|520.024|516.116|516.156|517.272|517.272|516.156|518.808|518.806|519.326|516.972|517.076|505.512|506.37|542.49|508.016|502.656|503.226|501.964|502.336|542.49|542.49|542.49|503.4|501.9|542|542|496.8558|497.008|497.806|499.152|498.462|497.876|499.358|496.976|494.456|467.552|465.084|461.704|458|457|454.134|450|445.5852|445|441|434|429|427|424|421|421|419|410|409.353|409|409|410|410|410|410|410|410|410|411|410|410|408|408|409|408|408|409|405|406|402|384|383|382|379|378|375|369|356|359.3376|353.4149|350.3168|343|343|339|343|343|334|323|319|320|318|317|316|312|313|313|312|312|314|312|312|313|313|312|311|310|310|309|309|308|307|305|304|301|301|301|301|301|301|301|301|301|302|302|302|302|303|303|303|302|302||
2022-02-13 17:11:47|usa_0508|Y|shares_outstanding|0|||||||||||||9.7356|9.7356|9.7356|9.7356|9.7394|9.6546|9.6396|9.3278|9.1906|9.2492|9.2766|9.2492|9.2517|9.4425|9.4425|9.2517|9.2554|9.4525|9.097|8.8176|9.0022|9.0034|9.0034|8.8263|9.0109|9.0147|9.0147|8.8388|9.0184|9.0097|9.0134|8.7827|8.9585|8.9436|9.0059|9.1531|9.2148|9.2099|9.2873|9.2701|9.3092|9.3154|9.3638||9.2011|9.2036|9.1998|9.3402|9.3688|||9.1675|9.1538|9.114|9.114|9.0888|9.252|9.0887|8.9956|8.7912|8.8536|8.8253|8.7926|8.7839|8.8029|8.711|8.6459|8.6812|8.6975|8.7385|8.7785|8.7808|8.8081|8.8165|8.8165|8.8175|8.88|8.8864|8.8935|8.9022|8.7693|8.7778|8.7804|8.7877|8.8204|8.8275|8.8313|8.8319|8.8444|8.8544|8.7791|8.7803|8.7604|9.4867|9.4867|9.4867|9.4865|9.3004|9.3004|9.3004|9.3001|8.8849|8.6993|8.5516|16.9287|16.9308|16.9323|16.8906|16.7853|16.7662|16.7662|16.7662|16.5356|16.3803|16.2369|16.0543|16.0008|15.9752|15.6517|15.5441|15.4376|15.4392|15.4346|15.4102|15.418|15.4193|15.4038|15.3905|15.3621|14.9947|14.9184|14.5765|14.4477|14.4309|14.4055|14.3646|14.3097|14.312|14.1806|14.0412|13.9407|13.8888|13.7491||
2022-02-13 17:11:50|usa_0509|ACGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||142.605|152.469|152.541|152.946|153.009|153.279|153.198|153.315|153.315|153.522|153.675|153.576|153.594|153.783|153.774|153.765|153.81|153.792|110.9646|111.6011|111.6722|114.3794|115.4599|115.7677|115.8134|121.6218|142.113|214.1617|248.2757|249.528|251.7955|252.3133|253.2401|253.8033|301.9711|301.9321|312.6392|314.1263|315.8843|317.358|319.5426|660.0138|664.4472|665.4418|666.0599|668.4342|663.7205|637.823|620.7367|605.8662|581.8466|557.4879|541.5614|544.9901|544.9974|548.8273|535.7188|492.8551|474.3894|446.6751|443.0283|418.8967|395.5519|398.3146|399.0164|403.075|406.3251|408.875|409.6205|401.5278|399.1897|400.2493|400.441|401.0247|402.2524|405.0927|392.1019|382.1038|374.2825|367.2117|367.3157|367.8833|366.2808|367.7168|368.0256|368.3626|369.0825|392.0399|392.5991|392.9338|410.0473|405.4366|405.5244|402.4548|403.7388|404.8875|405.2305|405.6192|405.6099|405.9703|406.019|406.7206|403.3134|396.7713|387.2578|378.9239|
2022-02-13 17:11:53|usa_0510|JBHT|shares_outstanding|0|||||132.58|132.58|132.58|132.58|140.256|140.256|140.976|140.988|140.976|140.988|141|140.996|141|141.176|141.18|141.24|141.18|141.24|141.24|141.552|141.24|141.552|141.736|141.74|141.8|141.864|140.276|138.392|138.464|138.556|138.556|139.42|139.664|139.904|150.06|152.488|152.644|152.644|152.644|153.672|154.2133|154.2401|154.5422|154.0205|154.2919|154.3087|154.7696|152.7566|152.1857|152.4722|151.9876|148.7831|145.8251|145.8251|145.5408|142.6532|141.9818|142.2964|142.4126|142.4334|142.4898|142.5034|142.547|142.5559|141.6784|140.6104|140.6613|140.8578|141.1449|141.3511|143.8843|143.9154|145.4602|156.7961|156.9951|157.2703|157.4317|158.03|160.06|160.2206|160.4803|161.5179|162.4631|162.7867|158.4329|158.386|154.6597|153.8131|154.4078|147.3567|144.2925|144.5554|141.182|135.2217|126.8794|124.5721|124.7238|125.6171|126.0102|126.0918|126.0947|126.8455|127.1373|127.242|127.3288|123.3078|123.2722|121.4902|120.2336|120.2026|116.7305|116.9324|117.0849|117.5496|118.2581|117.5293|117.5832|117.0674|117.8564|117.2414|117.26|116.5469|117.1543|116.5752|116.5558|116.2509|114.6019|113.9478|112.6543|112.6803|112.1851|111.305|109.9832|109.4355|109.7519|109.753|109.7556|109.344|109.1763|108.7108|108.7388|106.7681|106.578|106.2129|105.4606|105.5072|105.679|105.6536|105.671|105.196|105.0139|105.094|
2022-02-13 17:11:56|usa_0511|NWSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578.8047|578.8356|578.9247|579.0232|579.0232|580.0724|580.5977|583.0281|581.5452|581.402|581.2555|579.917|580.121|581.3154|581.405|581.7223|581.9245|582.6065|582.7181|582.8881|583.0156|584.8327|584.8901|585.0751|585.2103|588.1224|588.2317|588.4738|588.553|590.5851|590.713|590.7844|590.8423|592.656|590.8643|
2022-02-13 17:11:58|usa_0512|FRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.962||||||||||||||||128.8583|128.8583|128.8583|129.2588|129.372|130.2358|130.5322|130.9495|131.2735|131.4805|131.8224|132.1785|132.7684|137.5207|137.9773|138.1546|138.2688|142.1046|142.389|142.4766|146.1098|146.3137|149.7224||154.2925|157.1225|157.6862|157.9302|161.6958|161.8628|162.6382|164.7607|164.902||168.1764|168.4505|168.6207|171.3945|172.0936|172.1878|174.1239|176.2869|176.7415|179.261||
2022-02-13 17:12:00|usa_0513|ALNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2833|20.0451|20.0799|20.8488|20.9084|20.9317|21.2861|26.6383|31.9743|32.1273|32.1769|37.0506|37.5412|37.6947|40.6999|40.773|40.8085|41.0934|41.385|41.4138|41.4427|41.7053|41.7744|41.8374|41.889|42.0967|42.1604|42.3434|42.3593|42.6539|42.6879|42.7219|51.8933|51.9956|52.3789|52.4899|62.1328|62.4575|63.2362|63.7416|75.4848|76.3241|76.677|77.2028|84.2143|84.5338|84.7085|85.091|85.4633|85.5728|85.7662|85.9413|86.0681|91.7014|92.3679|99.6665|100.4681|100.569|100.9681|101.177|106.4|111.114|111.325|112.188|113.168|115.647|116.143|116.427|117.321|118.596|119.48|120.182|
2022-02-13 17:12:02|usa_0514|LKQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.5091|155.8146|158.3471|160.9397|161.5004|164.52|165.2226|168.2144|170.8886|205.6573|210.0739|211.341|212.4804|213.1993|213.9389|214.7824|266.3114|268.2981|270.7631|271.0278|277.3196|279.8658|280.4028|281.17|282.3506|284.0096|285.3758|286.2561|287.5772|290.9332|291.759|292.3416|293.0574|293.8972|294.8098|295.9469|297.0167|297.8109|298.4777|299.7982|300.5481|300.8053|301.8114|302.1895|303.0314|303.4527|304.1642|304.4355|305.4735|305.5744|306.5219|306.7856|307.4872|307.5448|308.2838|308.6202|309.0182|309.1264|309.631|317.8208|318.1973|316.1461|313.9735|309.6951|306.4024|306.7313|303.9431|304.0342|304.3341|303.553|302.3701|296.2879|292.2437||
2022-02-13 17:12:04|usa_0515|EXR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.17|31.17|31.17|37.37|37.9149|51.7658|51.7758|51.8135|64.1513|64.1671|64.3758|64.8379|65.2992|65.7843|66.4372|81.9345|82.3706|85.7903|86.3829|86.433|86.4359|86.7218|87.0838|87.4819|87.5453|87.5873|88.5469|94.2433|94.3575|94.7836|95.0429|104.1368|104.3224|110.7372|110.925|111.2235|111.236|115.7555|115.8699|116.0174|116.034|116.3602|116.4582|122.835|123.3323|124.1195|125.1293|125.2387|125.7897|125.8815|125.9122|125.9777|126.0072|126.0071|126.069|126.1461|126.5048|127.1038|127.392|128.5131|129.4101|129.5344|129.0389|129.0696|129.0949|131.358|133.6927|133.7911|133.8192||
2022-02-13 17:12:06|usa_0517|QSR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.0527|202.3044|202.4111|202.4111|225.7076|233.0049|233.7406|234.0979|234.2367|235.4797|236.2474|237.2785|243.8995|249.1016|249.5673|251.1204|251.5325|253.8281|255.6309|298.0958|298.2811|299.7677|302.6238|303.8772|304.7187|306.9592|308.0405|315.0658||
2022-02-13 17:12:07|usa_0518|HRL|shares_outstanding|1||||||||||||||||||||||||||||614.816|614.816|614.816|613.312|614.816|614.816|614.816|613.128|613.808|612.144|614.816|613.016|614.816|614.816|614.816|614.816|614.816|614.816|614.816|613.52|613.944|614.816|613.6|614.816|614.816|612.136|610.4|620.272|620.056|611.848|607.576|606.216|604.944|598.176|588.92|587.968|587.448|582.952|579.664|570.896|566.032|561.028|557.872|554.2777|554.2155|554.8013|555.5971|554.6532|555.1681|555.3581|555.3581|553.6454|553.6781|553.3711|554.1564|554.3843|553.6852|555.1486|555.0401|551.5008|552.8984|552.9065|550.8587|551.3724|551.5754|551.3941|551.8807|549.3598|551.2908|549.2644|546.8389|542.71|542.9254|543.0569|539.4414|538.1044|537.1169|537.0389|536.8376|534.3749|533.9861|534.1384|532.2769|531.9262|533.8379|534.8364|532.6558|527.9265|527.7011|526.4791|526.4945|526.0886|529.361|529.89|528.11|527.3166|527.8546|527.8585|528.0054|527.2264|527.5448|528.3468|528.6447|528.4116|529.3664|530.0445|529.1333|528.4839|528.8043|528.5363|527.7397|528.4236|529.9882|530.1326|531.1036|534.1355|534.5957|536.0925|533.6796|534.4887|537.4149|538.9495|539.387|539.8871|539.7963|540.411|542.5364|542.4124||
2022-02-13 17:12:11|usa_0520|FLS|shares_outstanding|0|||||46.587|46.641|46.641|46.719|46.719|46.719|46.908|46.908|46.908|46.908|46.92|46.92|46.92|47.316|47.115|47.244|47.808|53.115|53.235|53.253|53.289|53.361|53.37|55.866|55.902|55.962|55.971|55.98|56.37|56.403|56.43|56.46|56.541|56.619|56.628|56.655|56.721|56.781|56.784|56.829|56.907|56.931|56.94|56.994||||73.2839||||70.4695|121.722|121.722|121.722|121.809|122.262|118.32|115.251|113.001|112.404||111.972|113.4768|112.2679|112.2577|112.3389|112.308|112.374|113.277|113.5813|134.376|145.242|165.6143|164.187|164.46|164.46|164.487|164.493|164.517|164.475|164.88|165.81|166.404|167.235|167.355|167.853|167.922|168.84|168.804|168.777|168.066|171.1515|171.0684|171.4181|168.927|170.139|169.56|169.6218|167.7532|168.0826|165.369|165.153|164.868|166.041|165.816|165.489|165.177|165.744|165.456|165.012|161.718|162.471|152.553|150.09|144.405|142.182|139.493|138.436|137.163|136.317|135.757|135.28|134.349|133.657|132.593|130.297|129.09|129.632|129.728|129.816|129.813|130.218|130.291|130.29|130.322|130.52|130.552|130.553|130.556|130.824|130.85|130.74|130.531|129.791|129.92|130.018|130.025|130.297|129.987|129.989||
2022-02-13 17:12:15|usa_0521|PKG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.85|105.85|105.85|106.0521|106.2481|106.5423|106.5245|105.5746|105.5672|105.4377|105.5634|104.6296|104.4913|104.571|104.3148|104.6695|105.6511|105.6511|106.4441|106.9156|106.993|107.4082|108.001|108.1187|103.6863|103.7899|104.0735|104.4619|104.6112|105.2357|105.3429|105.6106|105.0187|104.1595|103.4556|102.398|102.3989|102.4728|102.9336|102.9727|103.0184|103.1215|103.4706|102.6852|102.3082|101.9791|101.561|99.5875|98.3226|98.0279|98.093|98.0757|98.1428|98.0934|98.2964|98.0739|98.172|98.308|98.389|98.383|98.4|98.3|97.9|97.1|96.1|94.1|93.2|94.1|94.1|94.1|94.3|94.4|94.3|94.3|94.5|94.5|94.5|94.5|94.666|94.7|94.7|94.8|94.8|94.8|94.8|95|95|95||
2022-02-13 17:12:18|usa_0522|CCK|shares_outstanding|0|||||107.225|107.225|110.183|103.538|104.727|103.538|96.15|94.988|95.141|93.048|91.544|89.784|89.64|89.784|89.243|85.375|29.399|27.886|83.303|81.135|79.928|78.52|78.718|86.288|86.574|86.64|86.766|86.637|86.691|86.637|86.988|87.175|87.44|87.353|87.353|86.348|87.846|88.233|88.631|88.815|88.872|89.094|89.028|89.36|89.64|89.92|90.105|90.651|105.12|128.156|128.297|128.411|128.576|128.332|128.357|128.399|124.43|124.411|122.337|122.337|122.35|122.356|121.862|121.081|128.1069|125.9509|125.6229|125.6216|125.6285|125.6342|125.6541|125.7021|125.8244|159.3002|159.3528|159.4301|164.8902|164.9423|164.9423|165.0242|165.1462|165.234|165.4024|165.5596|166.1219|166.395|166.6787|166.7121|167.7463|167.8891|163.043|162.7115|163.5091|164.2779|159.7878|159.7776|160.5103|160.957|161.1531|159.1912|159.9736|160.0379|160.6618|161.4831|161.8193|162.151|159.3438|155.2568|155.7429|151.136|151.1687|148.4493|148.7864|148.9706|144.1127|143.1365|143.5577|140.826|138.0593|138.2079|138.4076|138.8923|138.9189|139.0005|139.1812|139.4018|139.4118|139.4413|139.4245|139.6762|139.7972|139.8402|137.7583|135.3222|134.2746|134.2756|134.2996|135.1863|135.1902|135.1739|135.3528|135.4349|135.5269|135.5779|134.654|134.7705|134.763|134.801|134.9093|132.1575|128.0093|126.1318|
2022-02-13 17:12:21|usa_0524|FBHS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.1|156|159.5|160.5|160.5|163.8556|165.4999|166.3999|165.2999|166.6679|167.7957|156.5901|157.4901|158.1401|159.6901|159.9901|159.6958|159.906|151.7941|152.4941|153.3941|153.412|154.3941|155.1941|155.2941|151.9068|152.5201|152.6201|152.7201|140.499|141.0894|141.2894|141.2894|139.5555|140.5647|140.6647|141.4647|138.6602|139.2938|139.5938|139.6938||
2022-02-13 17:12:23|usa_0525|IT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||64.316|81.608|80.444|81.448|84.936|83.58|84.468|92.372|85.552|89.088|92.169|91.261|92.927|93.759|94.553|95.722|96.71|99.097|100.661|101.584|101.178|102.065|||89.249|88.4669|87.2794|85.8241|86.3028|86.412|86.773|85.934|83.6643|84.6273|84.4492|82.764|82.0121|80.7301|79.7631|77.7064|100.5228|102.5254|103.5845|105.9509|110.7849|111.7658|112.1967|112.9052|113.5262|114.3347|114.1136|114.0564|114.0924|104.0648|104.0416|105.5171|104.347|99.0318|94.5646|93.9105|94.0658|93.8837|94.3376|94.8727|95.5496|95.8777|96.1815|95.2951|96.1584|95.9887|97.2584|96.5252|95.0892|93.3432|93.2767|93.4184|93.655|93.3613|93.7402|93.1568|92.1753|91.9656|90.2225|88.8984|88.0205|87.5205|84.0953|83.0409|82.8551|82.3382|82.5|82.6203|82.6586|82.6512|83.0187|90.6141|90.6459|90.8229|91.2109|90.8174|90.8934|89.7021|90.0827|90.1366|89.478|89.1578|89.2941|89.3526|89.4082|88.8421|87.0823|84.1376|82.936||
2022-02-13 17:12:27|usa_0526|FMC|shares_outstanding|0|||||||||||||180.144|180.144|180.144|180.144|180.144|180.144|180.696|180.696|135.624|135.624|135.624|137.02|135.624|137.02|137.908|137.996|138.4|139.412|139.836|139.052|139.432|140.28|140.524|141.08|142.032|142.532|142.664|143.492|143.752|143.9|143.956|144.724|145.124|145.5|145.848|146.1753|146.196||146.788|147.3656|147.716|148.42|148.592|148.72|149.04|148.848|147.192|139.696|138.696|138.108|132.332|130.812|127.028|127.16|122.36||121.4226|121.6153|121.8605|122.5786|124.4659|124.4659|124.8739|125.2212|126.7478|135.8024|140.3452|140.2882|140.7897|140.7897|140.788|141.0456|143.444|145.3967|146.5179|148.1158|149.9367|150.9132|151.7965|154.0626|156.4229|156.2072|153.4663|153.2701|153.1599|152.1753|151.2227|150.2588|149.6467|149.601|148.0419|145.0199|145.3506|144.9868|144.6002|145.0378|145.3997|144.9633|145.0712|142.9717|143.4808|143.3155|140.846|139.6743|137.134|137.3179|137.3941|137.6704|136.1301|136.361|133.2738|132.8857|133.1625|133.2411|133.267|133.3177|133.5342|133.6151|133.623|133.6558|133.7515|133.8092|133.8388|133.6901|134.0015|134.1284|134.2618|134.3306|134.5143|134.6296|134.6579|132.2816|131.6578|130.4326|129.6153|129.1243|129.4472|129.5664|129.7572|129.3536|128.8766|128.6994|126.7515||
2022-02-13 17:12:30|usa_0527|AGNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0046|15.005|15.005|15.005|15.005|15.005|19.322|24.322|26.76|33.66|38.967|64.856|128.829|178.509|183.62|224.15|300|304.8|341.6|338.9|396.5|396.2|384.3|356.2|352.8|352.8|352.8|352.8|352.8|348.8|346.5|337.5|331|331|331|331|331|355.6|391.3|391.3|391.3|434.1|477.8|536.3|536.3|547.8|540.9|540.9|567.7|555.5|545.2|539.5|524.9|524.9|524.9|522.2|
2022-02-13 17:12:32|usa_0528|DISCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560.4808|560.399|560.4071|560.4019|560.4019|560.4009|560.4401|560.5419|560.9229|562.0581|562.0592|562.4586|562.5229|562.5196|562.522|562.522|564|568|568|570|570|569.76|568|560|552|534|373|363|346.3|330.6|338.6|339.6|333|323.8|316.2|308.8|297|446.8|438.9|434.5|430.6|430.6|418|411|402|394|390|387|380|380|379.5124|523|522.5124|523|523.5124|525.7682|538|527|525|507|507|495.5124|486.5124|505.5124|505.4074|506||
2022-02-13 17:12:34|usa_0530|GRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.54|75.896|74.998|73.505|72.503|69.15|71.159|71.758|69.414|67.362|67.016|65.403|65.418|65.4565|65.457|65.4565|65.3996|65.479|65.4667|65.4667|65.4667|65.543|65.5537|65.5585|65.5585|65.6163|65.7302|66.0002|66.3957|66.9055|66.9154|66.9217|66.9222|67.1416|68.2581|68.2601|68.915|70.0824|70.133|70.4092|71.6279|72.0904|72.1515|72.1575|72.1575|72.1593|72.1602|72.2208|72.2833|72.5919|72.7601|72.8262|73.1204|73.308|73.5156|73.7875|73.886|74.5691|74.8457|75.2483|75.5654|75.8716|76.5778|76.8496|77.0461|76.8241|75.1458|74.2071|72.9226|72.7666|72.4183|71.3544|70.5335|70.5337|70.4178|70.2532|68.3094|68.3421|68.2261|67.7585|67.7804|67.2957|67.2358|67.0984|66.793|66.9154|66.7191|66.7357|66.7359|66.172|66.1886|||||||
2022-02-13 17:12:34|usa_0531|GT|shares_outstanding|0|||||210.85|210.85|212.07|212.986|212.986|213.68|214.418|216.22|216.22|217.132|218.87|194.16|112.998|113.29|113.764|113.974|113.974|113.974|114.402|114.862|114.862|115.008|115.558|115.614|115.614|116.385|116.658|116.956|117.022|117.063|116.956|141.328|141.672|245.984|141.328|144.488|145.189|146.078|149.811|150.515|151.212|151.277|151.333|151.407|151.534|152.024|152.422|153.524|154.949|155.22|155.365|156.05|155.983|155.974|156.386|156.589|157.239|157|155.9|155.944|155.99|156.3|156.3|156.335|156.3685|156.4048|157.5526|157.604|158.7645|158.8244|163.1|163.1657|163.2873|163.2938|175.3074|175.307|175.309|175.3095|175.3263|175.3264|175.3|175.3408|175.3738|175.6196|176|176.0745|176.4034|176.5098|177.2056|177.3109|177|178.219|182.0546|210.5575|211.1391|240.1224|240.5628|241.1414|241.2893|241.3497|241.8247|241.8936||242.2024|242.9199|242.9317|242.9134|243|244.1445|244.3611|244.3562|245|244.7066|244.729|245|245|245.6907|245.9787|246.8973|248|248.4517|275.3127|274.5625|269|269.9033|269.3986|268.9081|267|265.9441|262.448|261.0525|252|251.7945|251.7637|246.3271|240.1546|239.8289|237.0157|233.01|232.171|232.4707|232.5212|232.5635|233|232.9976|233.0106|233.1341|233.1341|234.98|281|281||
2022-02-13 17:12:38|usa_0532|VRSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.972|83.352|90.932|92.348|99.996|100.844|102.422|103.4828|115.1555|194.2647|196.9337|198.639|200.4866|202.6495|202.9408|234.3581|236.0802|234.9143|236.6536|237.5101|238.6368|239.3219|241.0814|241.9793|247.6584|254.0822|253.9286|253.3414|254.6172|264.2492|257.2285|246.4189|244.7906|243.8383|243.8383|243.8383|243.8383|249.1892|220.9534|222.8493|194.428|196.6875|193.9461|192.3287|192.8335|192.2432|192.2719|183.2995|182.4105|174.9078|171.7465|172.7363|168.4131|166.348|159.032|159.422|158.352|156.667|155.541|153.392|151.185|144.121|137.654|133.724|131.994|125.993|122.026|118.452|116.429|114.028|111.891|110.072|108.879|107.18|105.095|103.091|101.843|100.21|98.865|97.591|97.0048|122.189|121.158|120.037|119.391|118.548|117.705|116.715|115.701|115.011|114.262|113.47|112.766|112.001|111.283|110.519|
2022-02-13 17:12:41|usa_0533|NYCB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||123.8624|123.8624|123.8624|123.5285|123.4766|123.5285|123.5844|118.3577|117.4106|113.2308|113.1229|102.4456|109.7063|93.1349|82.977|102.7453|101.3775|91.627|90.6461|89.4723|89.5283|89.6404|85.6718|84.9998|86.3277|86.0277|84.9478|84.0358|83.4681|83.0755|80.4778|78.9159|115.8814|115.8384|182.1826|181.0493|181.6482|191.902|190.7357|187.8386|186.4061|184.901|183.5181|256.6427|264.3665|264.4931|265.0905|265.1906|265.4782|265.6817|266.0108|269.7768|270.3745|295.0568|295.1174|295.3509|313.4071|314.0257|323.6042|323.8126|324.9529|343.6542|344.1841|344.9443|345.2082|345.2082|355.8397|433.1973|435.4411|435.5045|435.5861|435.6468|437.3411|437.4141|437.421|437.3448|439.1335|439.1241|439.1144|439.051|440.8671|440.8584|440.8689|440.8094|442.6542|442.655|442.6481|442.5872|444.2778|444.3368|444.3195|484.9433|486.9298|487.0097|487.0662|487.0567|488.9537|489.0233|489.0618|488.4904|490.3795|490.3797|490.3419|473.5366|467.2361|467.3589|467.3509|467.3468|466.3607|463.9338|463.9041|463.9018|465.0744|465.057|465.0208|465.0156|
2022-02-13 17:12:44|usa_0534|CDK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.6|160.8|160.4|160.2|159.4|155.2|155.3|150.1|149.5|144.9|145.2|140|139|134.6|133|130.1|128.8|124.7|122.4|121.1|121.4|121.5|121.5|121.5|121.7|121.8|121.8|121.5|119.9|117.4|
2022-02-13 17:12:45|usa_0535|SPLK|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.619|96.7315|96.9255|100.9204|103.0653|105.2378|106.7926|116.0995|118.2772|119.7495|120.9321|123.5385|125.3362|128.3402|129.6104|131.5435|132.6761|134.4484|135.5828|137.1695|138.3398|139.8803|140.9837|142.8351|144.9859|146.6115|147.783|149.1673|150.1707|151.3486|155.9009|157.7875|158.8413|160.388|161.7013|163.1471|163.9143|161.7486|158.7818||
2022-02-13 17:12:47|usa_0536|JLL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|16.2|16.2|16.2|16.2|16.2|16.2298|16.2304|16.3191|30.5603|30.6336|30.1886|30.342|30.2802|30.8598|30.3941|29.7741|29.7741|30.0777|30.0897|30.2199|30.2659|30.7656|30.7949|31.0165|31.0206|31.4336|31.6109|31.8582|31.8834|32.5446|32.8334|33.8126|34.0483|34.823|35.04|35.5237|35.7867|36.3813|36.5176|36.7484|36.7933|37.4219|37.0323|31.7776|31.8496|32.4462|34.5034|34.6191|34.7544|41.2899|41.8343|41.8439|42.0333|42.0596|42.646|42.66|42.911|42.9558|43.4682|43.4703|43.6243|43.7782|44.0431|44.054|44.0847|44.1197|44.4347|44.448|44.5416|44.6211|44.8178|44.8288|44.8593|44.8805|45.0337|45.0495|45.1165|45.1273|45.2007|45.2138|45.2864|45.2903|45.362|45.3738|45.4904|45.4952|45.5603|45.5994|45.7392|45.7627|51.5341|51.5497|51.6228|51.6421|51.5391|51.1054|52.0734|51.1452|50.5822||
2022-02-13 17:12:50|usa_0537|AJG|shares_outstanding|0|||||33.776|33.776|33.776|33.824|33.824|33.824|34.072|34.12|34.12|34.12|38.32|42.332|42.332|42.332|42.332|43.524|43.524|43.524|43.564|45.552|43.564|45.616|45.616|45.948|45.932|46.108|47.028|47.548|47.648|53.38|55.42|54.48|54.188|53.988|54.476|56.52|58.212|60.608|60.54|60.744|60.384|60.384|63.556|59.136|60.068|60.332|62.208|61.704|62.548||64.908|65.172|65.488|65.404|65.96|66.364|67.976|68.968|69.124|70.58|71.96|72.776|73.484|73.68|74.4318|76.3025|78.702|79.497|80.652|84.1505|84.7002|85.111|86.0877|88.3333|87.9718|88.548|88.809|90.5815|90.0708|89.997|90.792|91.876|92.4|92.125|93.2|94.6|95.2|95.723|96.7|97.2|98.1|98.354|98.9|95.3|93.9|92.049|92.8|93.3|95|96.426|100.2|101.2|101.8|102.5|103.6|105.203|106.006|108.4|110.263|112.152|112.883|114.7|118.299|120.977|124.387|125.6|126.754|127.698|131.538|133.6|135.1|158.993|161.374|164.6|166.657|174.545|176.695|176.9|177.129|177.031|177.941|178.3|179.514|180.164|180.799|181|182.1|182.612|183.652|184|185.252|186.07|186.523|188.1|189.621|191.469|192.322|193.7|195.887|206.75|207.278|208.454|
2022-02-13 17:12:53|usa_0538|HAS|shares_outstanding|0|||||109.967|110.18|158.312|155.831|160.213|162.127|162.127|162.54|162.337|162.337|162.337|177.501|177.441|177.501|177.501|178.643|178.097|178.142|178.649|178.744|178.694|178.915|197.762|197.885|194.873|195.007|195.025|190.421|195.025|192.117|192.537|193.753|194.553|194.822|193.585|195.984|194.553|196.63|197.016|197.375|202.556|198.019|197.012|196.774|197.2121|197.4733|197.6355|196.5594|195.9368|195.4143|193.8867|193.4243|289.2461|||200.194|199.6834|198.051|196.067|196.2731|195.599|194.834|194.395|192.984|172.364|172.281|172.3189|172.4415|172.4647|172.5376|172.6859|172.9585|173.0828|173.1442|173.1666|173.1695|173.097|173.6863|173.9919|175.4993|176.2319|176.7921|176.9742|177.3153|178.2185|178.5621|178.5252|177.9497|174.2305|164.456|158.2214|160.6204|159.9782|161.0772|147.0716|145.207|139.6052|141.0694|139.1998|139.2691|139.8351|139.8671|138.9579|137.0975|140.4064|141.2722|136.3443|137.4161|136.8045|134.9562|129.4666|128.6333|129.71|130.2293|130.3987|128.9402|129.3323|129.9765|129.8391|131.0544|130.2289|127.9269|126.1593|124.5262|124.5741|124.9129|124.7076|124.7954|124.8651|125.4536|124.9429|124.487|125.0067|125.0811|124.5556|124.4497|125.0508|128.0119|126.7155|126.129|125.8638|126.2066|126.2526|136.8626|137.007|137.0224|137.0301|137.3073|137.5626|137.6693|137.9469||
2022-02-13 17:12:57|usa_0540|SNPS|shares_outstanding|0.741386829481|||||||||||||||||||||||||||50.012|50.012|50.012||50.012|50.012|50.012|||50.976|51.18|54.196|55.552|55.996|57.208|58.06|59.072|70.032|70.584|71.452|72.184|73.512|81.52|77.942|78.762|79.2|80.548|80.87|81.465|102.756|104.098|105.412|106.448|130.542|133.374|133.068|139.772|140.942|141.316|138.984|142.7589|140.1981|121.7134|129.7813||122.0527|121.284|117.926|118.856|122.4212|123.274|152.21|147.124|149.6333|147.934|154.094|155.837|154.8098|155.247|154.779|147.378|145.1296|143.736|144.192|145.897|143.8848|143.833|140.409|140.568|145.1453|143.3605|144.9223|146.365|141.8845|141.756|142.844|141.9764|143.4361|144.1644|144.295|146.945|149.6323|149.802|147.537|148.479|150.9368|146.485|143.666|143.308||146.95|148.626|150.899|153.7967|153.605|154.348|154.169||154.707|155.638|155.965||155.054|155.929|155.157||152.255|151.437|151.454||150.549|150.238|150.445||148.961|148.559|149.265||149.982|150.373|150.331||150.908|151.758|152.618||152.554|152.597|153.062||
2022-02-13 17:13:01|usa_0541|TMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0542|FTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0543|DISCK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560.4808|560.399|560.4071|560.4019|560.4019|560.4009|560.4401|560.5419|560.9229|562.0581|562.0592|562.4586|562.5229|562.5196|562.522|562.522|564|568|568|570|570|569.76|568|560|552|534|373|363|346.3|330.6|338.6|339.6|333|323.8|316.2|308.8|297|446.8|438.9|434.5|430.6|430.6|418|411|402|394|390|387|380|380|379.5124|523|522.5124|523|523.5124|525.7682|538|527|525|507|507|495.5124|486.5124|505.5124|505.4074|506||
2022-02-13 17:13:03|usa_0544|HFC|shares_outstanding|0.402189630242|||||||||||||||||||||||133.398|133.398|133.3818|133.398|133.3818||133.3818|133.398|133.3818||133.3818|133.398|133.3818||133.3818|133.398|133.3818||133.3818|133.3818|133.3818||133.3818|133.3818|132.064||132.064|132.064|132.064||132.064|132.064|132.064||132.064|132.048|132.064||132.048|132.048|132.064||132.064|132.048|132.048|132.0562|120.813|120.816|120.816|120.813|122.0226|123.845|124.193|124.6442|124.6442|124.4914|123.9394|124.153|124.0162|124.0482|124.0802|125.951|126.0214|127.1619|125.1223|127.0176|127.0971|123.18|119.2345|114.6389|114.9037|115.7147|112.289|110.0963|109.9699|110.6242|105.2323|101.4192|100.2135|99.214|99.3736||100.2035|100.489|100.489|106.391|106.391|106.42|106.42|106.6245|106.6245|210.061|209.2349|207.8226|206.7998|203.5538|203.1452|203.3274|203.1058|199.857|199.022|198.7838|198.681|198.5527|195.736|194.7025|194.7025|188.5634|182.9054|176.5207|176.5193|176.5197|176.5196|177.3596|177.3543|177.2791|177.2731|176.7786|176.5423|176.1755|173.2727|170.7654|170.7654|164.5782|161.3897|161.8843|161.8861|162.0154|162.0173|162.443|162.443|162.4902|162.4962||
2022-02-13 17:13:07|usa_0545|MD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||52.044|52.044|52.044|52.044|52.044|52.044|52.044|52.204|52.28|59.368|59.444|59.46|119.328|120.504|120.608|121.128|121.8|121.944|122.288|123.2|62.008|62.008|62.3|62.5|63.116|63.116|63.408|63.5113|64.3078|94.5622|97.8093|99.8444|106.809|106.9636|100.313|101.2535|95.0774|94.2251|93.608|95.04|97.552|97.3|96.012|90.104|91.204|93.068|95.608|94.916|96.816|98.0404|98.0404|98.0404|98.0404|98.0404|96.8005|96.842|94.228|91.12|91.268|91.3654|91.5585|92.68|93.002|93.926|94.104|95.212|95.298|95.874|96.114|97.44|97.758|97.866|98.322|99.356|99.59|100.038|100.338|101.172|100.494|101.207|99.465|100.174|100.346|96.03|93.448|94.026|93.992|93.739|92.922|93.501|93.572|93.718|92.904|93.48|93.556|93.721|94.388|93.374|89.349|87.82|86.387|84.096|84.185|84.248|85.15|85.536|85.504|85.593|86.21|86.337|86.402||
2022-02-13 17:13:10|usa_0546|ADT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748.9494|766.8436|766.7951|766.7724|766.8815|767.0054|736.1519|750.0323|753.622|770.1478|770.4291|825.4677|825.7582|829.6289|831.0544|831.1549||
2022-02-13 17:13:11|usa_0547|WSM|shares_outstanding|0.99696969697||||79.136|79.22||79.22||79.316|79.316|79.384||79.348|79.424|79.424||79.564|79.564|79.564||79.564|79.564|79.564||80.108|80.88|81.512||81.576|81.576|92.24||95.832|96.212|97.936||98.084|98.064|98.116||100.544|99.952|100.06||100.52|100.64|101.352||101.448|101.516|101.536||101.86|101.988|102.16|102.2273|102.272|103.172|103.332|104.5309|111.122|111.226|111.44|111.6159|111.67|112.022|112.828|111.1089|111.147|111.44|113.576|111.7925|113.1158|113.8012|113.9914||114.895|115.941|116.176|115.1161|115.116|116.646|116.926|115.9279|116.064|116.517|117.037|115.4267|115.713|116.424|115.239|114.8935|115.122|113.451|112.848||110.604|108.536|107.079|105.3519|105.546|105.584|105.664|105.6847|105.7282|105.7324|106.174|107.4522|108.1618|106.1545|105.422|104.9809|104.5171|103.992|103.049|99.584|99.37|98.687|98.095||97.6963|95.839|94.379|94.1258|94.184|93.2992|92.0891|91.6424|91.5538|90.7429|89.8438|89.1588|89.2497|88.715|87.994|86.8403|86.87|85.754|84.478|83.3103|83.222|80.988|80.28|78.564|78.5086|78.189|77.612|77.1977|77.2135|77.7999|76.5877|76.193|75.2823|74.3655|73.326||
2022-02-13 17:13:14|usa_0548|XRAY|shares_outstanding|0||||||||||35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|31.4003|31.4003|31.4003|35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|35.3703|35.3763|35.3703|35.3703|43.982|35.3703|48.7796|48.8636|59.7061|59.7901|59.922|59.994|60.3298|60.3718|146.8306|147.1604|166.1049|166.3808|166.1109|166.7706|166.4648|166.4648|160.9115|161.6192|161.919|161.919|161.919|161.1754|161.3193|161.5412|161.913|162.2189|162.2189|162.2189|158.9205|157.4213|157.7211|157.7211|158.6207|158.6207|158.3208|155.922|155.3223|154.7226|155.0225|155.0225|155.3223|155.6222|155.849|156.3189|156.4|156.6|156.8|157|157.8|158.2|158.6|160.4|161|161|161.2|161.2|158.6|156.8|157.8|158.4|154.5|154.1|151.8|151.9056|152.0356|151.452|150.9441|148.8|148.8|148.9525|148.601|148.5286|148.6|148.5|147|146.3|143.2|142.1|141.8|140.9|141.3|141.4|141.7|141.7|141.8|142|142.3|143.1|142.2|142.2|142.3|141.8|141.8|141.7|140.9|139.9|139.8|139.8|140.1|234.2|233|231.6|230.1|229.9|229.3|229.6|226.8|227.4|222.2|222.5|223|223.8|224.1|222.3|221.3|219.0666|218.4|218.5|218.7|218.2|218.5|218.6||
2022-02-13 17:13:18|usa_0549|IDXX|shares_outstanding|0||||||||||||||||||||||||||||||||||75.168|75.96|81.808|85.744|110.128|110.16|81.808|122.464|122.784|123.304|124.408|125.232|125.56|125.896|126.168|135.2|127.152|145.896|146.196|152.2435||150.444|151.096|152.52|152.076|152.236|152.676|153.612|154.396|154.568|155.324|156.276|158.104|151.168||141.744|140.272|135.376|132.912|130.992|132.844|134.3958|134.96|135.7981|133.108|133.312|134.724|135.856|136.376|138.64|138.716|138.968|137.644|134.86|132.368|130.704|130.256|128.676|127.28|126.468|124.744|125.004|124.66|123.9085|122.3676|122.4541|122.008|120.794|119.086|119.1199|118.2578|118.0262|117.14|117.06|116.432|115.072|115.228|114.738|114.622|114.634|113.662|112.406|110.202|110.122|109.73|109.398|109.016|108.454|105.3|103.94|103.078|102.58|100.778|96.536|94.746|93.592|92.636|91.2|89.995|89.546|89.56|89.707|87.974|87.933|87.447|87.301|87.104|86.997|86.642|86.546|86.1|86.054|86.103|85.887|85.471|84.929|85.05|85.3|85.449|85.365|85.095|84.88||
2022-02-13 17:13:21|usa_0550|AYI|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.311|41.311|41.347|41.3467|41.4377|41.4758|41.5158|41.675|41.7861|42.5472|42.4756|42.596|43.148|43.6362|44.2251|44.9767|45.5144|44.7001|44.0268|43.0625|43.0752|43.4205|43.6469|42.2465|41.3957|40.7082|40.6486|40.2017|40.4188|40.913|43.0863|42.4331|42.6288|42.8171|42.9546|42.1165|42.4561|42.6047|42.651|41.4889|41.4689|41.7156|41.7356|41.7891|42.2422|42.2808|42.3338|42.4867|42.6749|42.829|42.8461|42.8627|43.1054|43.1847|43.1958|43.305|43.5101|43.5168|43.5935|43.7362|43.8236|43.8323|41.8472|41.8718|41.9447|40.7577|39.9682|39.9906|39.8595|39.6694|39.6795|39.453|39.522|39.5345|39.5482|38.8727|36.3882|35.7412|35.7394|35.1924|35.0533||
2022-02-13 17:13:24|usa_0551|VMW|shares_outstanding|0.312614259598|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|382.924|383.679|384.0254|388.683|389.6021||391.9579|396.3613|401.6101|407.299|408.2768|411.814|414.3956|418.07|419.4901|422.2956|422.1792|426.852|427.2457|426.467|427.7629|428.376|428.1775|429.5172|430.366|430.884|430.5154|430.1124|430.4846|425.556|423.8628|422.0717|421.0196|424.086|424.2726|424.4082|411.5659|409.2506|406.6982|409.6537|403.819|405.2909|406.4518|408.7339|409.8911|410.441|409.2099|408.6322|409.5617|418.0094|419.0502|420.47|420.522|419.233|418.7095|418.975|419.663||
2022-02-13 17:13:26|usa_0552|VAL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:26|usa_0553|HP|shares_outstanding|0|||||100.58|100.58|100.584|100.584|100.584|100.584|100.584|100.584|100.584|100.584|106.944|96.748|96.748|96.748|107.056|96.748|96.656|96.66|107.056|96.748|96.664|96.668|96.688|96.704|96.72|97.94|97.94|97.948|97.948|97.952|107.056|97.952|97.968|98.204|98.304|98.308|98.388|98.548|98.548|98.304|98.668|98.808|98.84|98.876|98.872|99.032|99.06|99.06|99.288|99.356|99.544|99.676|99.728|99.892|100.056|100.534|100.59|100.598|98.766|98.834|98.866|98.996|99.252|99.3118|99.4374|99.7155|99.9609|100.1876|101.2187|101.1272|99.7056|99.7209|99.7935|99.9619|100.0213|100.0442|100.0644|100.186|100.2807|100.358|100.774|100.818|100.8909|101.376|102.326|102.798|103.8692|103.8693|104.846|105.1899|103.8691|103.2279|103.3149|103.474|103.4849|103.6049|104.165|105.2089|105.2224|105.3193|105.4431|105.4549|105.4862|105.6734|105.7163|105.8115|105.8192|106.2517|106.8609|106.9869|107.0863|107.3378|107.4113|105.6859|105.6977|106.2409|106.4043|106.4551|106.717|107.4458|108.0656|108.1999|108.2323|107.6353|107.6545|107.6566|107.7679|108.0106|108.0389|108.0636|108.0779|108.5625|108.5661|108.5815|108.604|108.8453|108.8768|108.9436|108.9937|109.4049|109.4124|109.4332|108.4379|108.8772|107.4183|107.4713|107.4882|107.8544|107.894|107.8988|107.8989|105.7318|
2022-02-13 17:13:30|usa_0554|MSCI|shares_outstanding|0.547535211268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.0114|100.0125|100.0335|100.0344||100.0734|100.1372|100.1467|104.7814|105.001|105.0195|118.5598|119.522|120.0992|120.138|120.4649|120.5677|121.5029|121.5462|121.7955|122.0953|120.6955|120.7208|120.9672|118.4039|116.7028|116.7048|116.5369|112.0304|112.4086|112.4254|109.6605|102.6758|96.5354|96.5017|94.6285|94.1239|90.4506|90.4559|90.0591|90.0688|89.8597|89.0243|88.8329|88.0329|84.675|84.6787|84.6986|84.7073|83.7091|83.5957|83.6372|82.895|82.4223|82.4226|82.4423|82.4467||
2022-02-13 17:13:33|usa_0555|RJF|shares_outstanding|0|||||125.674|119.3624|119.2511|119.3624|119.1196|119.1196|119.0218|119.0218|119.0421|132.2757|132.2757|132.2757|132.2757|132.2757|139.8248|139.1504|139.1504|139.1504|139.9697|140.5834|140.3103|140.7452|142.4917|142.8019|142.6603|142.9233|156.3929|156.2008|156.8077|157.2628|157.9304|159.0532|160.9649|161.3121|160.7727|160.0444|161.3121|161.0896|161.5414|162.3068|159.9635|157.3437|155.3174|155.1792|145.9948|157.4449|156.2176|156.5235|158.2364|158.51|158.662|159.385|160.2735|160.4973|160.9734|161.5745|163.1041|163.4344|162.9045|162.7121|159.4586|159.7219|159.4418|155.7731|155.4728|155.7135|156.2198|158.846|161.0324|161.4798|161.9839|163.5692|164.1866|165.0665|163.6942|164.6714|162.0423|162.3861|162.9821|163.8789|164.7786|165.1619|165.5114|167.283|168.4236|168.9848|169.4493|172.3522|173.3969|174.016|174.5788|177.1113|178.6208|179.2783|179.8465|181.3771|178.8667|179.4488|180.4454|183.5292|184.2245|184.0125|184.5968|185.6028|185.9296|186.3334|187.0529|187.9288|189.3745|189.8588|189.6106|188.7505|205.9464|206.1545|206.6049|207.8048|208.6163|208.8474|209.3357|210.2997|210.8851|211.2441|211.8051|213.2451|214.1532|215.5593|214.3785|215.5812|211.6532|211.9481|212.3168|214.3951|215.3144|215.78|216.1448|217.7305|218.3276|218.632|218.4637|210.9251|210.6592|209.4998|206.7629|208.406|205.1811|205.5386|204.8348|206.0685|205.7335|205.4226|205.7388|207.4656|
2022-02-13 17:13:36|usa_0556|TOL|shares_outstanding|1||||||||||||124.5582|124.5582|124.496|119.904|119.94|119.972|119.972|120.268|119.972|120.268|120.268|119.844|120.164|119.676|119.68|119.652|119.452|118.736|118.732|118.736|119.044|130.84|131.152|129.516|132.196|132.224|132.264|132.348|132.884|133.072|133.116|133.276|133.636|133.672|133.688|133.692|133.856|134.116|134.372|134.552|135.584|135.624|135.652|135.676|136.056|136.784|136.856|137.1|147.828|147.988|147.952|147.74|147.516|146.46|145.804|145.816|145.592|145.1095|145.5873|143.58|145.92|143.88|139.244|139.108|141.636|141.774|141.124|140.434|140.986|139.7356|146.1219|146.644|148.38|149.142|148.702|149.642|153.694|154.448|156.264|154.943|155.508|154.702|153.471|153.899|154.647|154.875|156.747|157.008|158.493|158.721|158.795|160.466|161.066|161.191|161.258|164.732|165.319|165.428|165.873|166.413|166.814|166.903|168.612|165.729|166.668|167.319|167.982|168.637|169.158|169.266|168.869|169.353|177.551|177.759|177.892|175.046|175.522|176.1|176.151|174.847|170.551|167.623|163.944|161.783|162.506|163.194|162.053|157.2048|153.602|151.864|148.23|146.163|145.888|146.03|142.256|140.938|129.799|125.608|125.94|126.527|122.956|123.37|121.779|120.117||
2022-02-13 17:13:39|usa_0557|IRM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.7574|59.8468|61.0667|61.0667|91.7284||63.1838|63.2243|63.3255|63.3458|63.3914|120.3033|184.2305|184.7114|185.5575|187.11|187.5791|188.4836|189.0911|189.7563|190.0485|190.4782|190.6492|191.3625|191.679|191.3617|192.0124|192.5443|193.1456|193.9339|194.0392|194.7269|195.4918|196.0243|196.6951|197.4943|197.7685|198.2471|198.5723|199.2091|199.5681|201.5399|200.4311|199.1096|200.9667|201.4554|201.6721|202.001|202.3704|202.7175|203.332|203.5468|203.4318|201.9756|200.4328|200.0641|200.2581|202.8714|186.6159|172.141|171.1824|171.6353|172.1331|190.0058|190.6119|191.1097|191.2129|191.4269|191.9209|192.9928|193.6786|209.8188|210.5272|210.7985|211.0837|211.3403|211.8928|263.023|263.425|263.6827|264.1104|264.3796|266.8823|283.1102|285.9234|286.0992|286.2211|286.321|286.8299|287.0618|287.1352|287.2996|287.8791|288.1427|288.163|288.273|288.7277|289.4588|289.5461||
2022-02-13 17:13:42|usa_0559|LNT|shares_outstanding|0|||||51.028|51.576|52.044|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|52.948|53.326|53.326|53.326|53.326|53.326|53.326|53.326|53.326|53.326|53.326|53.54|53.54|53.57|53.818|54.088|54.34|54.624|55.902|59.506|60.642|60.878|61.136|61.472|61.54|61.548|61.548|61.548|61.548|61.548|61.548|61.59|61.59|61.548|61.548|61.578|61.578|61.5772|61.578|153.748|154.268|155.26|155.872|156.848|157.408|157.968|158.002|158.0058|158.022|158.02|158.1107|158.1|159.0456|179.3647|179.562|181.9|183.19|184.6084|185.4676|186.1522|221.3874|221.9258|222.6428|226.3551|231.032|231.4836|232.3936|232.7158|233.6891|234.0716|235.0793|235.5163|232.1597|232.4625|280.7004|277.0798|273.8459|220.7186|220.8736|220.911|220.8982|220.8982|221.2754|221.2666|221.2686|221.313|221.5424|221.5916|221.71|221.7878|221.8843|221.959|221.963|222.0376|221.9242|221.9523|221.9748|221.9748|221.844|221.8873|221.8873|221.8873|221.8744|221.8714|221.8714|221.8714|225.9545|226.5272|226.7208|226.9184|227.1253|227.3337|227.5004|227.6737|227.8233|231.0624|231.2044|231.3486|231.4818|233.7729|235.9364|236.0633|237.3944|237.5211|240.3429|245.0228|249.5038|249.6444|249.7607|249.8684|250.1346|250.2579|250.3608||
2022-02-13 17:13:46|usa_0560|WBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:46|usa_0561|PNW|shares_outstanding|0|||||70.128|70.128|70.128|70.128|70.128|71.654|72.747|74.346|74.346|75.981|75.981|80.081|83.289|83.289|85.188|86.079|86.323|86.079|86.723|86.724|86.722|86.724|86.72|86.724|86.753|86.753|86.872|86.873|86.958|86.955|86.955|87.009|87.045|87.052|87.063|87.162|87.16|87.274|87.33|87.424|87.414|87.409|87.401|87.43|87.399|87.414|87.429|87.516|87.432|87.443|87.418|87.516|85.094|85.094|84.718|84.825|84.808|84.74|84.733|84.825|84.823|84.764|84.738|84.825|84.7321|84.732|84.7106|84.8249|84.7335|84.7213|84.6429|84.8249|84.8067|84.8067|84.7554|91.2551|91.2542|91.2714|91.2751|91.2879|91.3592|91.3592|91.4802|91.7933|98.35|98.7609|99.0005|99.0571|99.1973|99.4777|99.8478|99.9586|100.2376|100.3092|100.385|100.486|100.6338|100.7336|100.8146|100.9908|101.0831|101.2006|101.2814|101.4347|101.532|108.642|108.7118|108.7697|108.9476|109.111|109.1812|109.2458|109.3659|109.5438|109.6998|109.7428|109.9424|109.9968|110.045|110.1818|110.3542|110.4066|110.4467|110.5714|110.7477|110.8115|110.8471|110.9804|111.1396|111.1736|111.2185|111.3367|111.5579|111.6234|111.657|111.7517|111.9329|111.9726|111.9986|112.1018|112.2771|112.3034|112.3458|112.4366|112.4913|112.5551|112.5899|112.688|112.7472|112.7836|112.816||
2022-02-13 17:13:50|usa_0562|RLGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.0438|145.3695|145.3704|145.7871|146.0327|146.1253|146.1613|146.1601|146.2623|146.3829|146.5279|146.5911|146.7236|146.7465|145.9927|144.9905|142.6231|140.2277|138.7336|136.7792|135.1803|131.6369|128.755|124.6473|119.9322|114.6205|114.2057|114.3038|114.3355|114.3555|115.2855|115.424|115.4406|115.4571|116.411|116.5661|116.5862||
2022-02-13 17:13:51|usa_0563|HII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.7658|48.7993|48.8083|48.8216|49.446|49.4943|49.5831|49.6|50.2|49.8|49.5|48.7|49.2|48.6|48.5|48.3|48.6|48.1|47.2|46.9|47.1|46.9|46.5|46.2|46.2|45.5|45.3|45.1|44.6|43.5|43|41.9|41.6|41.4|41|40.8|40.5|40.4743|40.5|40.4926|40.3|40.2323|40.1|40|
2022-02-13 17:13:53|usa_0564|LAZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|37.5|37.5|37.5|37.5031|37.5031|37.3887|51.4391|51.5541|51.5541|51.7458|51.7458|51.7458|62.8624|76.0293|76.2949|67.1261|76.3642|92.1556|92.1659|101.3837|112.8117|110.7389|112.8504|116.9728|116.0864|118.7727|119.5173|119.8266|116.8062|114.6697|115.4135|121.4117|121.8968|121.7423|120.739|122.9956|122.0376|122.1633|122.3153|126.008|126.0872|125.502|125.5127|126.7631|124.5555|123.988|122.1373|122.8866|121.6053|120.1184|119.0189|120.4066|120.0462|118.4728|112.1913|111.92|108.0048|105.8155|104.2526|104.5307|104.981|105.0059|105.0377|106.0908|104.0608|103.3277||
2022-02-13 17:13:55|usa_0565|FDS|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||42.8246|42.8246|42.9145|42.6747|42.9085|43.0165|43.1394|43.3133|43.4273|43.4843|45.3913|46.3508|46.9145|47.2834|47.4433|48.3358|48.7841|49.2064|49.2939|49.5645|49.8255|50.0094|50.2275|50.4272|50.6492|50.6573|50.6967|50.0774|50.2935|50.4651|50.7614|47.9504|46.5939|46.7284|47.8637|48.0705|47.8729|48.3407|48.4009|48.6788|48.8348|48.8895|48.9825|48.8466|48.8707|48.6308|48.2324|47.8707|47.9954|47.9688|47.11|46.9282|47.1497|46.74|47.1166|46.6451|46.3257|46.0241|46.3469|46.1398|45.8304|45.0552|45.1139|44.7609|44.8147|44.2792|44.3424|43.5794|44.0383|43.3244|42.9884|42.3617|42.0162|41.7928|41.5789|41.6303|41.5312|41.3169|41.3827|41.0078|40.6562|40.0382|39.7042|39.4188|39.1983|39.023|39.1101|38.9272|38.3846|38.1926|38.0809|38.1002|38.2178|38.1178|37.9042|37.8492|37.9071|38.0303|38.0081|37.845|37.7708|37.6154|37.7722||
2022-02-13 17:13:57|usa_0566|DRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||32.092|32.092|32.092|39.092|40.782|40.784|48.27|48.274|48.304|57.372|58.64|58.64|58.972|62.8757|63.32|74.982|76.065|78.068|80.97|82.57|86.053|88.745|89.747|125.18|125.823|126.463|126.76|127.509|127.932|128.791|129.797|130.236|131.416|133.08|134.697|134.887|135.007|135.27|135.547|135.858|136.594|141.993|142.179|142.55|142.894|143.442|143.509|140.684|134.697|134.857|135.074|135.16|133.921|136.9204|136.9451|145.5986|146.175|146.67|146.869|147.11|148.498|223.8278|223.838|223.981|224.029|224.253|251.539|252.117|252.195|252.618|252.663|252.918|252.927|266.405|267.523|273.519|279.423|321.667|323.288|325.319|326.399|328.48|338.093|341.71|344.112|345.046|345.249|345.26|345.285|345.935|350.273|354.616|354.756|355.587|355.713|356.13|356.361|357.025|357.166|358.307|358.851|359.42|360.625|366.295|367.95|368.38|370.366|371.51|373.258|374.306|378.021|380.717||
2022-02-13 17:14:00|usa_0567|ARE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.404|11.4046|11.6046|11.4046|12.5546|12.5786|12.5863|13.599|13.6118|13.741|13.7456|14.293|14.3965|15.5369|15.5484|16.1714|16.1714|16.2976|16.3545|16.8437|16.8437|18.9639|18.974|19.0066|19.1255|19.1618|19.264|19.3786|19.3988|19.5353|19.5944|21.1712|21.2582|22.4889|22.4413|22.7814|26.6034|29.2712|29.0121|29.474|29.5654|31.8779|31.6033|32.08|32.1143|32.2282|32.3684|39.3716|39.0405|43.7159|43.846|43.92|49.6344|54.8916|54.9669|55.5131|61.9321|61.4638|61.5605|61.6346|62.25|63.1612|63.2446|63.3173|70.9974|71.1|71.1722|71.2462|71.3181|71.3718|71.4639|71.5451|71.6888|71.7909|72.5487|72.8735|76.615|76.8241|87.6659|89.8843|92.1|94.3245|99.7837|100.6964|103.3|105.8|111.0118|111.2|112|113.173|120.8003|124.326|124.5586|133.312|136.6903|145.656|150.708|153.284|158.0439|
2022-02-13 17:14:03|usa_0569|ALB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.4|91.5513|91.5954|91.6541|91.6475|91.7449|91.7469|91.5169|90.9964|||||||||||||||||||||||||91.446|91.532||||||||91.241|91.449|91.594|91.668|91.738|88.756|88.841|89.169|89.484|89.26|88.899|88.081|81.365|81.396|80.053|79.544|78.234|78.249|78.031|112.185|112.193|112.202|112.219|112.297|112.391|112.466|112.524|110.752|110.391|110.495|110.547|110.756|108.441|106.187|105.616|105.95|105.971|106.0311|106.04|106.319|106.337|106.457|106.842|116.718|116.945|116.976||
2022-02-13 17:14:06|usa_0570|GPN|shares_outstanding|1.52309142319|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.052|146.3149|145.862||147.149|147.4808|147.733|148.197|148.5282|148.7995|150.6037||152.2737|153.8162|154.8902||156.3903|156.6491|158.411||159.6277|160.2988|161.0062||161.8858|157.8152|158.9417||159.3131|160.3905|160.6484|160.7862|160.89|162.0182|162.9463||159.2921|159.3729|159.4901||160.6696|157.4995|156.71||157.1026|157.64|157.4492|152.4619|150.8522|145.8392|143.8177||137.6913|135.3455|134.0622||130.5577|129.8828|129.3622||154.4216|153.6841|152.2674||152.4842|158.7629|159.1424|159.5449|158.0711|158.1864|157.962|157.1824|156.6888|300.5449|300.2256||299.1057|299.2868|298.3325|295.2157|293.7029|290.0866|284.7505||
2022-02-13 17:14:09|usa_0571|MAN|shares_outstanding|0.014105578115||||||||||||||||||||||||||||72.504|72.504|72.576|72.577|72.628|72.67|72.722|72.734|73.264|73.424|73.424|73.449|73.647|73.66|73.661|73.677|73.84|73.863|74.072|74.289|74.95|75.248|75.469|81.153|81.607|82.001|82.085|82.206|81.791|81.894|81.144|82.779|80.621|80.755|79.185|78.93|79.145|76.719|75.856|75.986|75.9291|75.8033|75.7388|75.7726|75.8043|75.9193|76.0382|76.129|75.5613|76.5461|76.7243|77.0988|77.3629|77.726|77.918|78.6594|88.4372|89.8725|90.114|90.2079|90.7792|90.0785|87.1277|87.3337|87.5492|87.6534|86.6472|84.9436|84.5301|84.6397|81.0195|79.6904|79.3338|79.3685|79.3987|77.9631||78.3391|78.3835|78.4559|78.8056|81.8748|82.2351|81.5671|81.9904|82.1948|81.9302|81.5887|80.1664|80.1905|79.3302|78.4564|77.064|77.1307|78.2894|78.9939|79.4736|79.6233|79.7224|79.1397|78.1059|78.2241|76.7967|73.6158|71.6679|71.4934|68.5316|67.0587|67.2261|67.0789|66.7344|66.2685|65.9667|65.8294|64.8946|61.8315|59.7348|59.821|59.8401|58.9615|58.0399|58.0501|58.071|57.5332|54.6384|54.5257|54.2329|54.2399||
2022-02-13 17:14:13|usa_0573|TDC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.7|181|179.6|178.4|176|173.6|172.7|171.7|171.3|168.7|166.8|167.3|167.3|168.1|168.7|168.4|167.4|167.3|168.7|168.5|169.1|165.7|164.5|163.1|163.4|159.3|157.7|155.4|153.3|147.9|141.9|141.6|133.9|130.7|129.4|129.5|129.8|130.6|129.6|126.3|120.6|121.9|120.6|119|118.1|116.8|117.1|114.1|112.4|110.9|108.3|108.9|109.2|108.8|109.4|108.9|108.4||
2022-02-13 17:14:15|usa_0574|WPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.959|24.279|25.171|25.283|25.343|25.553|25.628|25.628|25.7713|25.9794|33.761|33.7254|33.6047|34.2853|34.4822|34.5694|34.7424|35.3421|35.7735|35.8715|35.9441|36.4313|36.5998|36.6916|36.745|37.3675|37.4261|37.5055|37.5235|37.6467|37.6953|37.7392|37.7062|37.7781|38.0544|38.1179|38.2622|38.4925|39.1436|38.454|39.2165|39.5366|39.6567|40.0232|39.425|39.0987|39.158|39.1932|39.2046|39.2202|39.3239|39.481|39.4548|39.6142|39.7072|39.7173|39.729|40.3125|40.3582|68.5669|68.4855|68.7623|68.2172|68.2537|68.2666|99.3483|99.3798|104.0142|104.0407|104.3374|104.3772|104.4022|104.4488|104.8664|105.1675|106.2747|106.2942|106.5111|106.8666|106.8975|106.9226|107.1944|107.2007|107.2144|165.2796|169.6365|170.7565|172.2764|172.2782|172.4025|173.8904|175.3962|175.4018|177.521|184.2532|186.285||
2022-02-13 17:14:17|usa_0576|BKD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.9|65.0068|65.0068|65.0068|101.0829|101.2606|101.5109|101.543|101.616|101.9452|102.191|101.4803|101.3851|101.7228|101.8706|118.2854|118.6185|119.2913|121.9783|120.2558|120.5446|120.7768|120.8346|121.9733|120.9113|121.1325|121.1972|122.4735|122.5745|122.7376|123.0404|124.0611|124.2852|124.3537|124.8164|125.408|183.4097|183.4859|184.1427|184.5004|184.7789|184.8848|185.8026|185.9007|186.0581|185.4375|191.799|191.6264|186.3911|191.2759|193.7977|193.7979|193.9292|192.3561|194.5731|193.1109|193.0734|192.1286|188.0122|187.9197|187.915|187.8041|187.2295|187.1389|186.9592||
2022-02-13 17:14:20|usa_0577|TRMB|shares_outstanding|0|||||||||||||||||||||||||||||||88.3658|89.8951|90.9325|94.3508|95.3343|96.1739|100.3778|98.8726|102.1889|102.6987|105.0435|106.7586|107.5682|108.3538|109.3613|110.1949|111.1424|112.3298|114.1049|115.4183|128.6417|129.7871|130.2969|131.2564|132.1079|132.3118|132.366|133.278|135.396|136.878|136.734|135.498|132.636|133.482|133.674|135.114|135.342|136.452|137.9143|140.1752|140.8375|144.972|145.5819|149.1809|149.73|161.172|169.092|172.086|172.086|175.854|176.1|193.854|198|200.052|202.4|204.12|207.264|208.852|210.72|211.836|215.008|215.64|217.884|220.124|222.232|223.436|237.564|239.978|242.22|243.192|243.192|243.304|239.046|238.186|239.046|239.224|240.706|240.9|242.0344|238.614|239.922|241.878|244.8981|245.498|246.416|247.326|250.08|251.36|252.15|254.486|255.758|256.566|257.451|258.711|260.7464|261.34|259.895|259.157|259.4877|257.3|250|250.7|251.7003|249.2|250.2|251.3|252.6|253.1|251.9|248.9|248.7|249.9|251.1|250.9|251.5|251.8|249.1|249.9|249.7294|250.2|250.2|250.8|251.3427|251.6|251||
2022-02-13 17:14:23|usa_0578|CNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.536|160.286|157.684|157.5634|157.1545|157.1582|157.1941|157.2558|160.5351|157.3933|157.4113|157.4247|157.4627|157.4967|157.498|157.499|157.5383|179.5845|179.7238|179.9627|180.4274|180.8869|181.2859|182.5427|183.3632|184.8105|185.0508|182.9367|183.3365|182.6047|182.6546|182.0923|182.4099|181.4457|182.2916|182.7264|183.1503|181.1938|180.5831|180.6382|180.6651|180.7719|181.0863|225.6647|225.7543|225.8029|226.1621|226.5906|226.6952|226.7814|227.0562|227.5077|227.5939|227.6207|228.0947|228.5744|228.8|228.9362|229.1457|229.83|230.1658|230.1779|230.2655|228.6803|229.0014|229.0536|229.0542|229.3632|229.4339|229.4389|229.443|230.0346|230.0675|230.0909|223.7433|218.6399|213.4205|205.1471|198.6633|196.0525|187.5594|186.5868|186.643|187.0359|187.4315|224.5286|220.441|220.2636|218.6642|211.9828|203.5313|
2022-02-13 17:14:26|usa_0579|SBNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.21|26.21|29.315|29.315|29.3532|29.3576|29.3582|29.3784|29.4607|29.4749|29.5959|29.6318|29.6728|29.689|29.6897|29.6987|29.7737|29.7787|35.1829|35.2449|35.4162|40.5934||40.6196|40.7856|41.0007|41.0129|41.3475|41.3515|41.3536|46.1719|46.1819|46.4126|46.6638|46.8668|47.2303|47.2593|47.2626|47.2799|47.2932|47.6001|49.9994|50.3158|50.3176|50.6699|50.8764|50.9008|50.9014|53.6061|53.6832|54.6107|54.6106|54.6104||54.974|54.978|55.3487|55.3515|55.3834|55.0394||54.8698|54.2426|53.5196|53.5653|53.5682|53.5633|53.5646|57.7898|57.7617|60.6326||
2022-02-13 17:14:28|usa_0580|CPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||9.162|9.162|9.162|9.162|12.729|10.772|11.787|14.273|14.312|14.375|14.408|14.514|14.512|14.511|16.308|16.308|16.902|27.028|27.028|31.954|||||41.4|41.398|40.213||38.194|38.2348|38.2549||40.5889|40.7358|40.7358||41.1239|40.5969|39.2113||39.2845|39.2845|39.6133||39.8076|39.9112|39.9468|48.601|51.8919|52.039|52.1339||52.468|56.3846|56.4091|56.7942|56.8218|56.128|55.5462|52.6938|53.1505|53.1591|53.2601|53.3219|53.7545|76.915|76.968|76.996|77.793|79.757|80.381|82.386|82.743|83.364|83.874|84.517|91.957|94.534|95.867|96.201|96.249|96.659|96.662|96.66|96.623|96.651|97.386|97.604|97.586|97.568|97.574|97.571|97.571|97.755|97.805|97.818|97.763|97.761|92.675|92.696|92.8|95.655|95.653|93.239|96.676|96.8|96.8|97.2|99.63|99.661|99.656|97.4|99.902|100.6|102.2||
2022-02-13 17:14:32|usa_0582|BR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2135|139.3441|139.4204|139.9|140|140.4|141.4|140.3811|140.2784|139.3|136.5|134.6|134.8|129.2|124.9|124.9|122.3|123.7|123.6|123.8|124.1|124.8|122.1|121.8|120.4|119|119.1|119.2|119.9|119.5|120|120.5|119.1|118.2|118.3|118.5|117.5|118.3|119.1|118.2|117.1|116.5|116.6|116.7|117.3|116.3|116.8|115.7|115.8|114.3|114.7|114.8|114.5|115.1|115.6|115.8|115.9|116.1|116.3|116.8|
2022-02-13 17:14:34|usa_0583|HAIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||5.134|11.866|10.91|10.91|17.734|17.734|17.738|17.794|17.778|17.734|17.734|17.734|||17.564|22.774|23.024|23.312|27.042|27.058|27.442|28.04|35.976|36.518|36.6224|64.0945|65.7381|66.3129|66.9404|67.3422|67.23|67.7294|67.7778|67.5374|67.2264|68.2474|68.1012|68.4082|68.472|70.741|72.5063|72.7862|72.8978|73.069|73.2981|73.2295|73.8473|76.191|76.953|77.4448|77.9397|78.8858|79.3651|80.0428|80.0684|80.1797|80.2494|80.321|80.8856|80.9542|81.3659|83.399|81.434|81.612|81.7565|85.1479|85.71|86.0309|86.7672|87.801|88.1219|88.6366|89.4348|89.9062|90.5016|92.9144|93.1299|95.3805|95.5752|96.4563|99.9616|100.2454|100.9206|101.7159|102.5985|102.6112|102.9014|103.101|103.4477|103.461|103.497|103.687|103.69|103.702|103.748|103.918|103.925|103.952|104.002|104.107|104.121|104.219|104.242|104.362|101.972|101.885|100.638|99.839|99.706|99.069|94.576|93.329|
2022-02-13 17:14:37|usa_0584|RGA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.1603|62.2453|62.3094|62.3629|62.445|62.6144|62.6386|62.6406||61.1813|61.1882|61.3669|61.4106|61.7248|61.9931|61.9991|62.0315|62.2347|62.3156|62.3254|72.634|72.7634|72.7754|72.7902|72.9897|73.1029|73.1536|73.1715|73.3632|73.7971|74.0757|73.2669|73.3677|73.7122|73.7224|73.8523|73.9273|73.3008|70.9677|70.543|70.7682|69.514|68.8101|68.6656|68.773|66.4386|66.4217|65.7494|65.2045|64.0654|64.0697|64.2063|64.3025|64.3886|64.4919|64.3683|64.4521|64.5128|63.6725|62.9509|62.8144|62.5443|62.7585|62.6092|62.6561|61.6463|67.9359|67.937|67.9569|67.9852|67.9969|67.5998|67.171|
2022-02-13 17:14:40|usa_0585|KRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.475|14.475|14.475|24.475|24.475|26.747|27.649|27.639|27.639|27.629|27.629|27.894|27.808|26.223|26.4554|26.4554|26.4755|26.9745|27.2656|27.4261|27.4261|27.5719|27.7436|27.9281|27.4199|27.475|27.5647|28.0288|28.2092|28.3279|28.3977|28.5279|28.5486|28.8945|28.8999|28.9233|28.9707|29.7922|32.0918|32.3889|32.3989|32.6986|32.7064|32.7659|32.8915|32.7318|32.6523|33.087|33.0544|33.0813|43.1488|43.1488|43.1488|43.093|52.2962|52.3497|52.3497|52.4194|58.4644|58.4644|58.8197|68.3498|68.9277|74.6929|74.927|75.3497|75.7109|82.1135|82.1539|82.2183|82.9164|83.3882|86.2597|88.0314|88.4056|92.2204|92.2587|92.2295|92.2548|92.2725|93.2194|98.275|98.3512|98.3823|98.6203|98.8397|100.5599|100.747|100.747|100.967|100.972|106.0119|106.0163|115.0679|115.1765|115.2472|116.0358|116.4504|116.4542|116.4617|116.4642|
2022-02-13 17:14:44|usa_0586|CSGP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.71|87.71|97.86|128.12|128.62|129.67|153.7575|154.02|154.3043|155.4514|156.0034|156.3923|156.9168|157.1788|157.3013|157.7544|157.7544|158.1|158.14|158.29|159.69|178.77|181.22|181.51|182.31|183.03|183.5554|183.9858|186.1734|186.74|187.6985|188.6792|189.3408|190.81|191.9454|192.3366|192.8707|194.74|195.2797|196.0248|197.3411|197.2942|198.7437|203.1317|205.7185|206.17|206.8856|207.0452|207.4552|207.618|208.1948|253.0743|253.3701|254.26|258.0772|282.0644|282.5989|283.48|285.4116|286.2479|287.5625|288.48|287.6836|323.0112|323.4926|323.18|324.0976|324.7051|324.8883|325.09|325.5077|326.0273|325.9344|326.06|327.5273|328.2058|328.2894|361.07|363.92|363.91|364.26|364.46|366.18|366.24|366.5|366.68|367.3951|393.83|394.3|394.14|394.79|394.951|394.96||
2022-02-13 17:14:47|usa_0587|XYL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.5704|184.6|185.3|185.6|185.8|185.7|185.3|185.3|184.5|184.6|183.8|182.7|181.9|182.3|181.3|181.5|179.4|178.4|178.9|179.2|179.4|179.5|179.7|179.5|179.6|179.9|180|179.6|179.7|179.7|179.9|180.1|180.1|180.2|179.9|179.9153|180.1|180.4|180|180.1|180.3|180.4|
2022-02-13 17:14:48|usa_0588|TSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:48|usa_0589|SPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.9928|134.6972|139.6057|139.5715|139.454|139.5195|139.6043|139.915|139.897|139.8892|137.1568|141.0546|141.0362|140.7343|139.6314|141.215|142.0592|142.0987|142.3273|142.8134|142.8786|142.8656|142.9152|143.6676|143.651|143.6972|143.6741|144.6565|144.6891|144.7981|141.5235|141.1708|141.2271|141.0891|138.8872|141.292|140.3831|135.6177|132.4749|129.052|121.6603|121.6426|120.6373|118.3461|115.6248|114.4476|113.8036|106.498|106.4939|105.4618|104.8768|104.8552|104.8881|104.8824|105.5436|105.624|105.6373|105.5422|105.441|105.4297|105.0482|105.0378|
2022-02-13 17:14:51|usa_0590|SIVB|shares_outstanding|0|||||||||12.34|12.34|12.34|12.34|12.364|12.364|12.364|12.364|12.992|12.992|12.992|13.64|13.64|13.64|13.64|21.716|21.724|23.712|23.712|23.76|23.76|25.812|25.812|24.348|24.496|24.496|29.392|31|29.82|31.392|31.408|31.568|31.676|31.816|31.908|33.164|33.408|33.468|33.668|34.036|34.644|35.316|35.476|35.856|36.572|36.848|37.184|37.32|38.14|38.548|39.524|39.88|40.974|41.144|41.158|41.424|41.522|41.702|41.754|44.8|46.0082|46.283|48.8624|48.9779|49.4728|48.5178|47.432|45.39|45.5592|45.6541|42.9721|40.5781|38.8745|34.4902|34.5955|35.0285|35.2368|35.5769|35.7547|35.9701|35.4067|35.0971|35.1228|35.1031|35.446|34.8581|34.2539|34.4012|34.2809|34.3213|33.1892|32.6706|31.8796|32.2524|32.7905|32.9332|32.9781|33.1426|33.2024|41.3384|41.5261|41.8862|41.9648|42.2682|42.6978|43.1362|43.2689|43.5079|44.0871|44.403|44.5105|44.6272|44.9704|45.4605|45.6084|45.8004|45.9345|50.6952|50.8209|50.9249|51.0953|51.4615|51.489|51.6102|51.7013|52.0257|52.0614|52.2541|52.4277|52.6842|52.7237|52.8352|52.9222|53.2106|53.2503|52.5865|52.3221|51.5617|51.5558|51.6556|51.4903|51.7407|51.788|51.8885|54.0018|54.5303|58.6775|58.7485|
2022-02-13 17:14:54|usa_0591|LEG|shares_outstanding|0|||||104.216|104.216|104.216|104.216|105.232|109.192|109.176|121.856|109.84|130.696|130.696|128.728|131.664|128.728|129.76|128.832|130.984|132.752|132.752|136.184|132.752|138|138.58|137.888|138.648|139.996|138.696|139.688|138.2|139.012|139.66|141.192|148.184|151.392|152.14|152.66|153.516|154.172|160.66|161.272|163.036|163.392|164.276|166.388|167.324|167.974|168.006|167.522|168.446|179.416|182.718|184.216|185.618|191.246|192.088|192.754|196.201|196.727|196.825|197.684|196.419|196.707|196.202|196.881|196.4515|196.5799|196.1496|196.0972|196.2525|196.5544|196.4842|196.2982|196.0226|195.7834|194.6272|194.4986|192.883|192.4013|192.4013|192.1|191.9769|190.8438|190.8992|190.886|189.6299|188.5875|183.9675|182.5765|182.3078|180.658|178.9885|178|177.1445|172.4488|170.1096|167.604|166.3296|160.7406|156.1994|156.8566|156.7586|156.1374|152.108|148.8|147.8|146.4401|146.4351|146.2|145.839|141.583|139.1321|139.4|140.2|140.5947|141.2804|142.1|142.9|141.9|141.2|139.4|138.9|137.2|137.6|137.8|137.8|136.8|136.1|135.6|134.2|133.4|133.7|133.5|132.3|132.3|131.8|131.9|131.2|130.1|130.4|130.5|131.2|131.4|131.6|131.8|132.3|132.2768|132.5189|132.6|133.1554|133.3|133.4|133.3772|
2022-02-13 17:14:57|usa_0592|RPM|shares_outstanding|2||||42.211|42.22|42.225|42.281|42.314|45.819|45.664|54.875|56.33|59.031|60.276|60.276|60.276|60.343|60.581|60.581|60.581|65.658|65.658|65.85|65.85|65.851|65.875|66.041|66.08|66.094|71.176|71.18|72.224|72.795|72.829|72.856|72.906|73.676|73.688|73.826|73.901|73.956|83.001|88.618|88.666|88.674|88.708|88.786|88.769|88.995|89.025|94.136|96.796|96.811|96.841|96.921|98.185|98.029|98.099|98.258|98.323|100.254|110.518|110.714|110.671|109.443|109.48|107.607|105.388|103.134|102.015|102.209|102.209|102.211|102.212|102.387|102.819|114.696|114.886|115.561|115.594|115.496|115.624|115.702|115.952|116.122|116.271|117.146|117.452|117.554|117.702|118.257|118.474|118.743|118.85|119.554|120.772|122.5683|121.4|121.782|121.819|122.189|129.101|128.411|128.4208|128.501|129.097|129.49|129.601|129.918|129.493|130.037|130.43|130.58|131.131|131.233|131.488|131.555|132.013|132.347|132.506|132.596|132.923|133.174|133.25|133.273|133.511|133.748|133.236|133.203|133.146|133.318|132.846|132.944|133.377|133.576|133.583|133.563|133.537|133.666|133.73|133.647|133.408|133.136|131.544|130.995|129.67|129.767|129.879|129.511|129.975|130.106|129.815|129.573|129.743|129.677||
2022-02-13 17:15:02|usa_0593|OGE|shares_outstanding|0|||||163.996|163.996|164.988|165.912|166.764|167.536|168.348|169.252|169.252|169.252|169.252|182.164|182.164|182.164|169.304|169.36|169.36|169.36|169.36|169.272|169.22|164.4|164.4|164.4|161.192|161.192|161.192|161.192|161.24|161.24|161.24|161.24|161.24|161.24|161.24|161.316|161.312|161.312|161.312|161.384|161.384|161.384|161.36|161.416|161.416|161.416|161.42|161.492|161.484|161.456|161.452|161.516|161.496|161.488|161.484|161.544|161.544|161.544|161.544|161.596|155.602|155.602|155.608|155.726|155.7267|155.7267|155.7267|155.844|155.844|155.846|155.846|155.984|155.984|156|156.292|157|157.44|158.436|173.8343|174.8|175.2426|175.2538|177.9602|179.9591|180.3902|180.6008|181.1379|181.1405|181.5459|181.9443|182.2798|182.6996|183.4898|183.5114|183.5864|183.6|183.949|184.5944|185.5663|189.5107|192.0745|193.1308|193.5824|194|194.4101|194.746|194.9535|195.2|195.8183|195.9463|196.1134|196.2|197.1828|197.3123|197.4844|197.6|198.2332|198.3539|198.4533|198.5|199.1389|199.2289|199.3191|199.4|199.5741|199.6852|199.7026|199.7|199.7019|199.702|199.703|199.7|199.7041|199.7043|199.7053|199.7|199.731|199.731|199.7323|199.7|200.1747|200.1758|200.1762|200.1|200.1694|200.1698|200.02|200|200.174|200.1744|200.1745||
2022-02-13 17:15:06|usa_0595|KEYS|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167|168.4505|169|169|170|171|169.4|169.7|169.7|171.7|184.7|185.7|185.7|187.7|186.9|187.3|186.6|187.9|187.6|187.8|187.5|187.8|186.5|187.5|185.3|186.1|184.5|184|181.9||
2022-02-13 17:15:07|usa_0596|MRVL|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.9185|341.9111|461.3485|461.9478|465.288|467.092|474.308|477.604|480.124|480.54|485.04|488.148|502.816|519.16|526.984|532.128|539.882|546.534|555.204|560.582|564.894|568.546|582.776|584.762|587.081|587.423|587.425|587.5929|590.473|590.473|599.971|604.1215|610.9372|613.3085|618.2292|619.1417|622.7068|624.8399|638.341|644.5367|650.6|650.5|659.372|611.1796|605.7|583.5|583.671|573.0414|557.8|535|508.338|496.9228|492.3|491.9|502.405|507.3132|514.4|511.1|515.037|514.7673|||507.572||511.2|507.9|506.095|501.6721|495.8|491.2|495.7851|499.9|655.2788|657.4|658.514|661|667|670.7|662.9792|665.3|670.1602|671.737|675.402|682.8111|823.377|841.54||
2022-02-13 17:15:10|usa_0597|AVT|shares_outstanding|0|||||70.456|70.604|70.456|70.638|70.638|70.944|70.816|70.968|71.092|71.094|71.092|71.094|71.094|71.352|71.662|71.174|71.526|71.246|71.252|71.308|71.384|71.396|71.538|71.614|71.712|71.73|71.236|70.788|70.89|70.91|70.912|70.952|71.048|71.07|73.688|71.172|71.262|71.296|81.092|81.124|81.302|81.318|81.37|81.382|81.528|81.584|86.576|86.612|86.706|86.842|86.848|85.804|84.296|82.21|81.274|80.002|77.344|72.926|72.742|70.282|70.298|70.382|70.428|85.28|88.007|88.361|92.214|92.262|92.446|117.827|117.915|118.6338|119.6822|119.424|119.4362|119.4375|119.509|119.5435|119.6242|120.0167|120.4234|120.4773|120.487|120.528|120.659|120.7658|145.8857|146.2818|146.374|146.6552|146.6644|147.0531|149.4693|149.8747|149.999|150.0518|150.3692|150.3987|150.6384|151.044|151.055|151.0667|151.2446|151.7327|151.8252|151.8475|151.959|152.6798|152.7764|152.8074|152.1201|144.9402|145.0441|142.5481|138.6631|136.3471|137.0437|137.0888|137.5677|137.6112|138.3685|138.249|138.086|135.854|135.8105|135.4646|132.8377|131.2659|128.5152|127.3657|127.4891|127.9542|124.994|123.0636|121.2117|119.5772|118.6071|115.8251|113.0306|108.9512|106.654|104.0378|101.4706|99.3486|98.761|98.7925|98.8361|99.4554|99.502|99.5036|99.4801|98.9631|
2022-02-13 17:15:13|usa_0598|HHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7165|37.9045|37.9245|37.9421|37.9421|37.9457|37.9457|37.9736|37.9736|39.4989|39.4989|39.5763|39.5763|39.5763|39.6305|39.6381|39.6381|39.6381|39.7073|39.715|39.7148|39.7148|39.8238|39.834|39.839|39.79|40.312|43.1857|43.2066|43.2709|42.9863|43.0405|43.0331|42.9916|43.1399|43.1418|43.2329|42.5856|54.939|54.9313|54.9217|54.9723|55.1077|55.1263|55.1245||
2022-02-13 17:15:15|usa_0599|ARW|shares_outstanding|0|||||12.572|12.572|12.744|12.842|12.742|12.84|12.808|12.892|12.892|13.038|13.038|13.126|13.1|13.188|13.37|13.476|21.984|22.896|22.928|22.924|22.93|23.362|23.682|23.668|23.662|23.788|23.76|23.876|23.882|24.03|37.852|39.826|40.3|49.848|57.522|58.564|58.816|60.15|62.28|62.574|62.934|63|70.596|92.336|92.942|93.352|93.634|101.296|101.626|103.344|102.138|102.392|99.428|98.562|98.237||97.224|95.732|95.57|95.628|95.821|95.942|95.957|95.945|96.535|97.8606|98.1889|98.4109|98.6893|98.7312|99.6465|99.858|100.2318|100.4337|100.4337|100.447|100.8316|100.827|100.808|101.08|115.103|115.548|115.618|116.301|116.892|117.978|119.475|120.014|121.231|122.123|122.16|122.419|124.1588|123.633|122.7404|122.827|122.87|119.624|119.2985|119.3359|119.584|119.631|119.7748|119.828|121.4238|117.817|115.8019|114.647|116.0605|114.9184|111.7326|111.814|111.547|108.787|106.682|106.001|105.046|100.081|100.717|99.936|99.604|98.803|98.049|95.895|95.671|94.416|93.529|90.923|91.6277|91.266|89.586|88.913|89.1748|88.2612|87.961|87.691|87.62|87.384|87.173|85.191|85.173|83.141|81.764|80.62|78.668|77.618|75.728|74.843|74.0773|71.8193|69.6292|68.066|
2022-02-13 17:15:19|usa_0600|REG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||6.333|6.337|6.333|6.455|6.494|6.607|6.611|9.229|6.94|9.444|10.383|13.114|12.323|20.267|||27.364|27.923|28.004|27.989|57.8316|||56.925|56.5108|56.903|56.9132|56.8982|57.4588|57.5284|57.5909|57.6015|58.1097|58.189|58.5601|59.557|60.4045|55.9183|59.6104|59.908|60.6943|60.8705|62.5383|62.809|63.0876|63.2798|67.8722|67.9663|68.4302|68.7167|68.8861|69.018|69.4776|69.5074|69.6145|69.5893|69.9222|69.9696|70.0004|69.0367|80.0212|80.0419|80.3146|81.5393|81.5842|81.8579|81.8671|81.8869|89.544|89.5747|89.579|89.5831|89.6137|89.6104|90.056|90.0591|91.0636|91.914|91.958|91.9601|91.9338|91.9396|92.8218|93.6828|93.8803|93.9349|93.7472|96.7948|97.2275|99.1426|104.1474|104.1494|169.727|169.743|169.7463|170.9983|169.0361|169.054|169.0561|167.5144|167.1063|167.1248|167.1271|167.1306|169.1706|169.1984|169.2074|169.2203|169.361|169.3031|170.7319||
2022-02-13 17:15:22|usa_0601|IEX|shares_outstanding|0||||||||||||||||||||||||||54.5147|54.6001|54.6001|54.6001|54.6001|54.6001|54.5687|54.5687|54.5687|63.2293|63.2877|63.2877|63.6653|63.6653|63.6653|63.6855|63.7125|63.6721|64.1733|64.2048|64.2115|64.2407|64.2947|64.3014|64.4228|64.4498|64.4678|64.5285|64.6498|64.9353|65.0185|65.5557|65.6231|65.7085|65.7467|65.8411|65.9176|65.9558|66.2323|66.2255|66.4278|66.6076|66.6144|66.6998|67.5944|67.6609|68.013|68.2665|68.5699|68.9789|69.0824|69.464|72.7929|72.9593|72.9998|73.2097|73.4528|73.9346|74.1445|75.0516|75.57|76.0814|76.1931|76.5631|76.8772|78.2375|79.151|79.6337|80.1042|80.175|80.5055|81.1241|81.3871|81.4924|81.5868|81.5936|82.5289|82.8396|80.3336|80.6932|80.6894|80.7398|80.9703|81.3085|81.4957|81.6982|82.0697|82.8724|83.0221|83.1676|83.2339|83.9245|83.4295|82.7004|82.7269|82.6476|82.0997|81.4994|81.1957|80.8749|80.3293|79.607|78.7659|78.2721|77.7068|76.8233|76.5345|76.1257|76.2013|76.2946|76.4407|76.5544|76.6454|76.6591|76.6935|76.8833|76.8375|76.8518|75.9528|75.7022|75.8437|76.0367|76.088|75.3151|75.4703|75.6597|75.9605|76.0392|76.1042|76.1422||
2022-02-13 17:15:26|usa_0602|PWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.846|29.895|32.414|32.523|38.496|41.511|53.19||54.3022|62.4138|54.7813|58.1665|57.706|58.1665|59.6051|60.7602|67.9828|61.4086|61.7907|70.7903|113.9088|115.0775|115.513|116.5675|117.1617|116.5675|118.4838|116.1276|117.2654|117.1393|118.0013|117.153|117.4874|117.6|117.6072|117.6181|119.5134|119.9366|170.9231|170.2556|170.9464|172.1965|172.4182|196.9332|197.631|198.3167|198.73|210.0406|210.2593|210.9699|210.9615|211.5706|212.1681|211.2314|205.6488|206.203|208.4493|209.2118|209.2554|213.1797|212.9409|212.9788|213.73|212.9428|213.4501|212.2252|212.4626|210.8198|204.4954|198.6742|156.4574|152.9072|153.5637|144.1941|144.5526|144.7108|148.1095|148.4905|151.2067|153.3423|149.6003|149.0881|148.7205|141.1039|142.0814|142.2031|142.3101|142.3605|137.646|137.7118|138.8433|138.3002|139.4468|139.1977|139.1119||
2022-02-13 17:15:29|usa_0604|CYH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.371|74.3708|76.0465|86.1376|86.1344|86.3206|86.4625|98.4694|98.4797|98.785|98.803|98.803|98.252|98.4785|98.4866|98.682|99.6575|99.6575|87.1826|87.6162|89.1384|90.2191|88.5139|93.5643|98.4681|94.8573|95.1293|94.0509|95.731|95.8843|95.5955|95.6355|96.2198|95.9692|96.6111|91.5076|92.4793|92.7267|92.935|93.038|94.6924|95.5652|92.7401|92.6693|93.9517|92.2349|90.7784|90.5715|90.8832|90.9419|91.1863|91.9502|94.0665|94.7995|94.9428|95.0115|115.2609|115.5162|116.282|116.7255|118.0248|118.1199|118.1831|112.7574|113.7562|113.644|113.6331|113.8766|114.6902|114.7587|114.6583|114.651|116.3017|116.2617|116.2451|116.2484|118.0733|118.052|117.8585|117.8226|119.6782|119.6287|119.6047|129.6121|132.1479|132.1251|132.0411||
2022-02-13 17:15:32|usa_0605|OHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||6.508|6.508|6.508|6.508|4.042|6.508|6.508|6.575|6.575|8.182|8.742|15.697|15.81|16.035|16.405|16.662|17.13|17.13|17.147|18.175|18.975|19.065|19.249|19.475|19.635|19.635|20.198|20.057|19.823|19.855|19.887|19.8774|20.128|20.115|20.0252|20.038|19.99|20.0661|20.076|19.999|37.1275|37.1311|37.1351|37.141|37.1494|37.1566|37.211|37.291|46.3406|46.573|46.7872|50.824|51.0308|51.1497|51.3945|56.872|57.9928|58.8669|59.7033|59.703|67.2359|67.9937|68.0048|68.114|69.2055|75.498|82.095|82.382|82.4081|82.872|84.904|88.266|90.778|94.49|98.236|99.233|101.371|102.624|103.346|103.41|104.766|107.82|112.046|112.393|116.153|117.152|119.518|123.53|125.419|126.713|127.408|127.606|138.752|183.816|184.954|187.399|188.167|190.44|195.136|196.142|196.761|197.224|198.065|198.309|198.595|200.332|200.693|202.346|207.001|216.089|218.478|226.631|226.866|226.943|226.98|231.199|233.386|237.57|238.939|239.061|
2022-02-13 17:15:35|usa_0606|JEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:15:35|usa_0608|CSL|shares_outstanding|0|||||73.784|73.784|73.808|73.896|73.912|74.024|73.224|73.376|73.256|73.376|73.376|66.784|72.856|67.024|67.024|65.256|64.4|64.528|64.52|64.424|64.536|64.632|64.48|64.56|64.504|64.44|64.44|60.824|60.816|60.864|60.976|61.016|61.016|61.088|61.088|61.168|61.168|61.256|61.008|61.012|61.06|61.096|61.132|61.648|61.496|61.464|61.424|61.276|60.504|60.508|60.412|60.702|60.718|60.308|60.312|60.318|60.364|60.362|60.364|60.356|60.36|60.356|60.258|60.256|60.4424|60.5098|60.5106|60.504|60.5239|60.52|60.5244|60.5262|60.6967|60.8198|61.16|61.1957|61.2723|61.332|61.4123|61.9837|61.9949|62.0848|62.4326|61.7929|62.0292|61.585|60.9956|60.715|61.1758|61.3256|61.4101|61.4505|62.0722|62.3745|62.0126|60.6037|60.509|60.5061|60.5321|60.9907|61.2516|60.6064|60.6335|60.6457|60.7475|60.979|60.9858|61.0249|61.7725|61.5788|61.5788|61.6648|62.1232|62.5652|62.9105|63.1273|63.3448|63.5165|63.5971|63.6588|64.0863|64.1124|64.1633|64.6911|64.8921|65.0426|64.8555|64.0516|63.9611|64.4006|64.3062|64.2572|64.3688|62.9683|61.7631|61.8397|60.7594|59.8179|59.5832|57.9579|56.8022|56.4202|56.4949|55.6925|54.9|54.4|53.2|52.9|52.1|51.9|52.1||
2022-02-13 17:15:39|usa_0610|WCN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1046|46.5537|47.717|86.7662|92.2792|105.9834|106.8491|108.025|108.9018|131.8802|134.0552|137.0046|137.1552|138.303|138.8323|139.5624|140.7459|141.3797|141.9856|142.5238|143.7371|143.9893|145.1256|147.2488|161.9267|161.8927|160.6695|157.966|158.4109|156.5425|154.9958|150.0381|154.636|152.753|153.2388|154.5278|153.1008|152.9258|150.8673|149.3953|149.7154|179.3612|179.6767|180.15|180.1686|177.0461|176.8479|174.6688|173.91|172.7054|170.9251|170.367|169.5512|167.7965|166.3617|185.0331|184.8068|184.1759|184.5292|185.1279|185.2091|185.3193|185.3497|185.9253|186.1752|186.1796|185.9768|185.7957|185.1295|185.1298|183.5639|184.0766|262.5564|262.7114|262.8028|263.3352|263.4254|263.4432|263.4947|263.328|263.362|263.3729|263.1414|263.5872|263.6012|263.6161|263.6182|262.8045|262.8112|262.8228|262.825|262.4915|260.4334|260.4539||
2022-02-13 17:15:41|usa_0612|MIDD|shares_outstanding|0|||||||||28.32|28.32|28.32|28.32|40.92|40.92|40.92|40.92|44.55|44.55|44.55|42.804|42.804|32.034|43.596|50.064|50.064|50.064|49.65|49.65|49.65|49.74|49.74|49.92|49.722|49.92|49.92|49.92|49.92|49.92|49.92|49.92|49.92|49.92|49.92|49.932|49.938|50.052|50.196|50.046|50.268|50.322|50.328|52.23|50.394|50.412|50.532|50.808|50.826|50.808|51.006|65.37|65.892|65.892|60.06|60.948|60.948|60.948|60.948|61.026|61.1443|60.9751|60.7723|54.0389|53.8735|53.8735|53.8315|53.8315|53.832|53.8413|54.1443|54.1555|54.1678|54.1993|54.2283|55.2585|55.3335|55.4448|55.4448|45.2742|46.3872|47.1507|47.2515|47.3692|47.4082|47.4136|47.6358|47.7163|47.8969|49.7721|50.1927|50.6334|50.8729|50.8171|50.9815|50.9815|55.5811|55.5991|55.6681|55.6582|55.699|55.576|55.3648|55.374|55.3809|56.2428|56.0826|55.9677|56.1661|56.1283|56.2157|56.4089|56.3813|57.317|57.3575|57.3735|57.2687|57.2627|57.2627|57.2717|57.327|57.327|57.3173|57.3061|57.55|57.5398|57.5398|57.5398|57.4614|57.6108|55.9129|55.7306|55.7101|55.7236|55.8467|55.7035|55.6641|55.6718|56.1409|56.1897|55.31|55.5746|55.6127|55.6385|55.6385|55.6269|55.6263||
2022-02-13 17:15:45|usa_0613|ALLE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.0286|96.4887|96.0818|95.7286|95.8314|95.6766|95.8123|95.9119|95.9913|95.7|96.8|96|95.2739|95.2602|94.9805|95.0256|95.0624|94.9533|94.9899|95.0516|94.6374|94.0916|93.4513|93.0181|92.7237|92.2183|92.233|92.2504|91.2127|90.0486|89.7654|89.6955||
2022-02-13 17:15:46|usa_0614|QGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||105.6178|105.6178|105.6178|128.9639|128.9639|129.1333|129.2219|129.2489|129.2489|131.456|131.5215|131.6139|131.7911|131.9683|132.2796|132.4946|133.3893|135.9145|136.343|136.4456|137.3761|137.6775|137.824|138.1503|138.3573|139.9544|140.0971|140.1435|140.2079|140.2463|140.707|140.8021|141.0695|141.191|141.3884|141.575|142.1263|142.2832|142.6359|142.9575|143.7467|143.9412|144.2227|144.6058|144.9353|145.1484|185.5577|188.1004|189.0262|189.2401|189.9767|190.5117|190.9325|191.6274|222.5696|223.4791|223.7772|224.0844|224.2086|224.4808|225.0281|225.2525|225.447|225.546|226.7797|227.1861|227.6175|225.857|225.3613|225.6607|225.757|225.2275|224.4859|224.0516|224.7122|223.4295|224.1171|224.2163|224.2038|224.3759|224.745|225.3333|225.5712|225.8732|227.659|228.234|226.376|226.5569|227.325|227.036|226.242|225.5093|226.966|226.47|226.486|227.7523|228.163|228.486|228.749|227.9853|228.407|228.638|227.336|227.074|
2022-02-13 17:15:49|usa_0615|UGI|shares_outstanding|0|||||77.0915|77.0915|77.6852|78.3868|78.3868|79.0345|80.1769|81.2294|81.2294|82.8936|82.8306|84.4858|84.063|84.063|86.7436|87.4993|87.0315|87.0315|87.913|88.1829|88.1829|89.8606|90.4318|90.7376|91.5202|91.9475|92.4423|92.9415|93.3913|118.2684|118.5742|119.6762|119.9685|120.4993|133.6057|135.4273|136.048|136.4888|143.6492|144.1034|144.6027|145.1199|145.7181|146.3928|146.8696|147.4588|148.0525|148.6642|148.6912|148.7901|149.0375|149.3955|149.391|148.0905|147.879|148.824|149.3955|149.3955|149.3955|148.068|149.3955|149.3955|122.715|122.742|122.7195|121.5437||121.7284|122.7183|122.7183|123.0286|122.7183|122.7183|122.7183|122.7183|125.0825|126.3049|125.0946|128.0981|128.0981|135.5981|151.4423|153.6336|154.6514|155.58|156.7681|157.2742|157.6134|157.2742|157.2742|158.1815|159.0646|159.3537|159.8937|159.9703|160.1356|159.9703|160.1079|161.8352|162.0192|162.4015|162.6246|163.1201|172.8919|172.9039|173.0637|165.5604|173.152|173.2516|173.2606|167.754|167.754|168.5182|168.7013|168.9306|169.7668|170.7593|171.147|171.6433|172.1385|172.62|172.384|172.2738|172.2755|172.2919|172.3101|172.3885|172.4073|172.4244|172.4572|172.9604|172.9695|173.0161|173.027|173.1437|173.1535|173.1717|173.2677|173.749|173.8687|174.1887|174.2701|209.0048|209.011|209.1401|209.2057|208.3544|208.3544|209.6366|209.7256|209.2161|210.0457|
2022-02-13 17:15:53|usa_0616|AIV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||9.9293|9.9293|9.9293|9.9293|9.4318|12.0569|12.0569|12.7106|12.023|14.8421|17.055|21.6914|27.7349|39.3739|40.2176|46.7819||46.9855|59.793|63.1106|64.7252|64.7824|65.1327|65.534|69.0243|69.1795|71.2994|71.7786|71.9796|72.2452|76.5927|88.6575|90.3763|90.9337|90.9777|91.1994|91.2514|91.0472|91.0577|91.7688|91.8958|91.9847|92.3693|92.4919|92.8055|92.8366|94.2511|94.2321|93.009|93.8917|94.2164|93.814|92.6909|93.2233|88.6351|84.7866|87.5017|113.7503|113.5622|112.9132|112.9003|112.9566|113.2981|113.4996|113.4938|114.0845|115.532|116.8334|117.2588|117.2589|117.6807|139.8328|141.1523|141.161|141.4848|141.4936|141.5029|141.5038|141.6806|141.7667|141.7831|141.975|151.5514|151.5545|151.69|151.598|151.8683|151.8764|152.1426|152.143|152.2728|152.2733|152.2738|152.4349|152.5675|152.592|152.5927|144.623|148.758|148.8274|148.8847|148.8852|148.7004|148.865|148.8659|149.0363|149.2085|149.6625|149.803||
2022-02-13 17:15:56|usa_0617|EWBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.55|47.55|47.55|47.55|46.1|44.936|44.798|44.846|44.8434|44.9043|45.58|45.3212|46.143|46.17|46.698|46.7522|47.1974|47.2129|47.6837|47.737|47.8899|48.0548|48.3981|48.8574|50.1871|50.3081|52.3189|52.5008|52.6202|52.6964|56.0739|56.5194|60.6024|60.8577|61.2067|61.4313|61.057|60.8501|63.0306|63.1372|63.3563|63.4386|63.6231|63.7453|64.0365|64.032|91.6935|109.963|147.9078|147.9388|147.9817|148.5429|148.6376|148.751|148.9619|149.3279|144.8706|142.6458|140.3008|140.2941|136.5784|137.7054|137.7394|137.6309|143.3677|143.3892|143.4051|143.5822|143.8205|143.849|143.87|143.9092|144.0638|144.1021|144.1333|144.1675|144.4616|144.4863|144.5109|144.5431|144.8725|144.9046|144.9294|144.9614|145.5013|145.5466|145.5677|145.6254|141.4351|141.4864|141.5074|141.5652|141.843|141.8775|141.8837|141.908|
2022-02-13 17:15:59|usa_0618|NDAQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.0389|78.171|78.1838|78.2667|78.3403|78.4316|78.4316|78.4839|78.5164|78.6184|78.6186|78.9731|79.05|80.4408|81.8905|83.1489|92.8709|111.6205|111.8305|112.318|112.6953|113.0284|113.7858|139.0552|199.6654|199.8614|200.1433|201.9262|202.1274|202.7252|211.0595|211.3855|209.3554|202.6952|197.8265|175.7827|176.3009|177.0642|177.1361|173.5529|171.854|167.1783|165.1984|165.6058|165.7944|167.2214|167.4052|169.3571|170.5685|168.5882|168.4812|168.7953|168.9278|168.9067|164.0772|164.3243|164.5027|165.5422|165.1987|166.5795|165.1686|166.3929|166.5948|170.5012|166.9466|164.5034|163.949|165.1651|165.7015|165.3892|163.894|165.0944|164.3378|164.2486|164.0207|164.9337|164.2426|169.2276|167.2066||
2022-02-13 17:16:02|usa_0619|WLL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|9.4211|9.421|10.55|14.859|14.896|14.8954|14.8944|18.4209|18.4784|18.4757|18.4743|18.4738|18.5265|21.2386|21.2408|21.2402|21.2907|21.293|21.1615|25.3859|25.4207|25.4218|25.4226|25.4227|25.4964|25.4992|29.2744|29.2746|29.3422|29.3452|29.3452|29.3452|29.4044|29.4079|29.4079|29.4079|29.4576|29.6635|29.6635|29.6643|29.7398|29.7455|29.7651|41.7223|50.5313|51.0357|51.0357|51.0369|51.0963|61.5658|71.086|90.5035|90.6746|90.6984|90.6984|90.6989|90.9272|90.9674|90.9674|91.0187|91.2796|91.2986|91.2997|91.3265|91.4124|91.4613|38.0512|38.0511|39.0542|39.0911|39.1274||
2022-02-13 17:16:05|usa_0620|PKI|shares_outstanding|0|||||120.784|108.568|105.772|107.176|107.3|107.3|107.8|108.876|108.876|108.876|109.248|108.548|109.724|109.724|111.08|111.152|111.152|111.08|111.076|120.044|119.284|119.556|116.944|115.992|115.768|114.228|111.084|112.352|111.912|111.496|111.1|112.992|110.852|112.896|112.22|113.626|113.176|112.816|112.438|119.41|110.242|110.242|110.242|110.248|106.282|105.38|100.276|95.22|95.012|94.594|94.674|92.62|92.062|91.47|90.502|90.666|90.572|91.824|89.336|89.494|89.992|91.252|92.13|92.732|98.068|98.144|98.51|99.548|99.7572|100.332|101.0359|101.995|124.391|124.982|125.303|125.854|126.089|126.199|126.797|126.909|127.682|127.836|128.094|129.059|129.566|129.924|130.319|130.797|126.522|126.801|122.919|123.255|121.302|118.299|118.5358|117.585|117.847|118.735|118.084|116.1757|116.5776|116.703|116.72|117.023|117.79|117.91|118.034|115.715|112.706|113.077|113.085|113.157|113.831|114.06|114.595|115.036|111.865|111.999|112.382|112.626|113.104|112.875|112.962|112.481|113.19|113.355|111.905|112.034|109.015|109.394|109.511|109.617|109.859|110.196|110.207|110.361|110.62|110.716|111.087|110.597|110.891|111.071|111.093|111.14|111.306|111.501|111.878|112.09|112.0618|112.0313|126.1994||
2022-02-13 17:16:08|usa_0621|INGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.188|71.304|71.236|71.686|75.12|74.726|75.238|75.32|73.912|70.3553|70.342|70.3345|70.5359|70.5796|70.6127|70.6802||71.0532|71.2241|71.3272|71.4075|71.452|72.086|72.129|72.4963|72.9177|73.738|72.6168|73.3005|73.9603|73.5795|72.4971|72.564|72.8349|72.1412|72.9689|73.0756|74.435|74.838|74.8362|73.2508|73.4102|73.8695|74.4854|74.744|74.5813|74.1418|74.2714|74.3862|75.2742|75.2514|75.4898|76.0233|76.3299|76.6523|75.7423|75.8829|76.3625|76.1721|76.7724|77.0319|77.4334|77.5238|76.7151|74.3115|74.5424|74.8484|71.8394|71.3223|71.3165|71.3624|71.5084|71.6164|71.9665|72.1365|72.3939|72.4143|71.6087|71.6853|71.8466|71.995|72.2404|71.0189|70.6929|66.5262|66.6792|66.7208|66.7583|66.8175|67.0386|66.9857|66.9883|67.0155|67.0739|67.0024|66.5158|66.6567|
2022-02-13 17:16:11|usa_0622|CAR|shares_outstanding|0.27211986232||||8.0046|7.8043|7.8064|7.8064|7.9166|7.9076|7.9939|8.0109|11.3219|12.9918|12.9918|12.9918|13.1967|13.6922|13.6922|13.6922|14.6081|14.6081|14.6081|14.9525|15.1462|14.9525|15.9672|16.4486|16.4067|16.4063|16.6244|16.4063||16.4349|17.0478|17.4894||22.6288|22.8603|23.5882||24.9996|25.0117|25.1208||26.3454|26.3679|25.666||26.031|26.7316|27.2163|28.569|28.6429|37.5401|39.65|40.8461|40.9014|41.0185|42.6754|84.5534|85.1236|85.1531|83.3281|77.7743|76.908|71.2119||72.4089|72.1045|72.6196|72.8958|84.8616|85.1817|85.8063|98.1491|98.3323|103.7692|104.0187|103.1765|102.2543|101.8519|101.3773|101.3211|101.9974|101.7694|105.2839|105.1327|105.1565|104.6324|102.4378|101.1606|100.0238|100.2462|100.8694|101.1914|101.9179|103.7693|103.8293|103.9863|101.2532|101.0929|101.3409|101.41||101.7793|101.9782|101.9887|102.8386|102.6646|102.8561|102.8607|105.3397|104.9849|105.0225|105.0431|106.2668|106.1417|106.3405|106.432|108.1379|107.7418|108.0614|107.2115|105.6235|105.3965|104.035|106.245|106.0301|105.8206|103.4652|100.3061|95|94.5834|90.7885|87.8896|85|84.2347|82.6523|81.4216|81|81.259|79.1942|77.3461|76|75.912|75.9814|73.8254|69|69.5558|69.6684|69.6834|70|69.8588|66.5425|56.4476||
2022-02-13 17:16:15|usa_0623|SEIC|shares_outstanding|0|||||272.048|272.8649|273.4414|274.5946|273.6336|274.5946|274.979|277.5736|275.7958|281.5616|282.6186|284.012|283.4835|281.4174|281.7057|281.3934|281.3934|281.3934|281.3934|272.1441|281.3934|259.1592|253.4775|244.3243|248.4805|257.3333|260.4685|255.8799|258.1742|259.3874|258.1381|243.0991|245.5015|247.2072|241.1291|235.7718|231.5435|231.9279|229.9099|250.5706|227.5676|225.6096|225.3694|225.5976|226.018|226.3664|220.8408|221.3213|224.0961|224.7327|220.5766|222.1982|222.5826|220.4444|217.5736|213.4174|214.8348|213.5616|214.3183|214.5465|212.6006|212.5045|212.949|212.5165|212.0448|212.7508|213.3278|217.12|217.063|217.8956|216.0495|218.36|219.4298|217.756|213.616|212.368|210.034|209.72|210.736|209.738|208.312|205.854|205.13|204.35|202.116|200.304|198.25|197.16|196.478|196.66|197.63|197.906|198.2263|195.8236|194.3474|194.4314|192.74|191.575|190.5896|191.2086|190.8925|190.969|190.534|190.208|189.607|188.666|186.803|186.141|185.059|183.175|179.611|176.506|175.469|173.374|172.868|172.22|172.342|171.516|170.5|169.242|169.071|167.683|167.112|166.688|166.071|165.86|164.598|163.733|161.908|161.191|159.954|159.031|158.687|157.986|157.405|157.069|157.99|156.8|155.475|153.634|152.276|150.955|150.222|149.745|147.903|146.445|144.491|143.396|142.701|141.027|139.305|138.449|
2022-02-13 17:16:19|usa_0624|JKHY|shares_outstanding|0|||||||56.2441|56.2441|56.2441|56.2441|56.2441|56.16|56.16|54.436|54.436|54.14|63.648|65.008|65.008|65.008|65.008|65.008|65.008|65.008|65.008|65.008|65.296|63.552|63.076|63.432|63.42|63.42|63.42|63.432|63.42|63.588|65.296|63.504|66.04|67.336|67.724|69.308|69.456|72.3|69.876|70.008|70.044|72.244|70.284|70.356|70.4632|70.5433|70.6153|71.2076|71.6278|71.7679|70.768|74.132|75.144|75.468|75.74|75.804|76.136|79.856|80.02|80.4|80.476|80.58|81.4088|82.7157|85.9468|87.3476|88.2394|88.8467|88.792|89.3277|90.0592|90.5199|87.9081|87.6808|87.8657|88.1567|88.8567|89.5587|89.7707|90.2042|90.4267|90.55|91.3749|91.4975|91.5005|91.4515|92.4766|91.1896|90.4791|89.708|89.6665|89.2846|89.5174|89.1342|87.4008|86.4011|84.9755|83.9752|83.7938|98.0208|84.2065|84.4534|85.2078|85.4017|85.5609|86.0905|86.3093|86.3595|86.4848|86.6636|86.9344|86.0304|86.1471|86.1297|86.0953|85.2399|85.5753|85.6163|84.545|82.6354|81.7682|80.9431|80.9655|80.8526|79.9322|78.8549|78.8773|78.6955|78.0958|77.6239|77.6441|77.4231|77.2263|77.2563|77.2875|77.1707|77.2906|77.1705|77.197|76.9881|76.9282|76.7142|76.6067|76.6297|76.3041|76.0688|74.2729|74.0023|74.0294|72.8173|
2022-02-13 17:16:23|usa_0625|HCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.4425|53.4448|53.4463|53.2845|53.2845|52.7871|52.7564|51.6229|51.5607|51.5709|51.0716|51.0716|51.1658|51.1842|51.1862|51.1862|51.3457|51.409|51.411||
2022-02-13 17:16:24|usa_0626|VOYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.7692|260.7765|260.8037|261.6758|254.7342|254.6378|246.4301|241.8755|229.048|226.314|215.325|209.0958|203.9588|200.2288|194.606|194.6393|189.9265|179.6928|179.7469|171.9827|171.5552|162.0273|157.0925|150.9782|147.9708|140.3293|134.7753|132.3258|126.1278|126.1679|126.2392|124.2374|121.2216|113.4309|112.4248|108|
2022-02-13 17:16:25|usa_0629|MAA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.579|8.579|8.579|8.579|8.579|10.941|10.945|10.937|10.94|10.941|10.946|10.949|14.0251|||18.479|20.477||||21.0599||||17.6494|17.5686|17.4807|17.507|17.4257|17.416|17.423|17.4527|17.484|17.6288|17.8084|17.8186|17.882|18.0005|19.4994|20.0316|20.3537|20.3853|20.5819|20.8568|21.3313|21.5181|21.7481|22.0484|22.6235|24.0252|24.4899|25.0932|25.4496|25.5131|25.5783|25.6546|26.1414|27.483|28.0893|28.2262|28.2206|28.2243|28.8358|29.0953|29.6843|32.2995|33.898|34.8714|36.5451|37.1425|37.824|38.9593|40.9404|41.1014|41.9253|42.3164|42.6833|42.7361|42.745|74.8307|75.0093|75.1948|75.2423|75.2677|75.345|75.375|75.3794|75.4086|75.505|75.5241|75.5426|113.5182|113.5748|113.6077|113.627|113.6432|113.7452|113.8083|113.8381|113.8443|113.9162|114.0431|114.0659|114.2464|114.2797|114.3652|114.3698|114.3737|114.4089|114.9199|115.1383|115.337|
2022-02-13 17:16:28|usa_0630|LM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:16:29|usa_0631|SCI|shares_outstanding|0.0511212466743|||||106.156|107.326|107.542||111.556|111.556|112.374||115.412|128.294|128.294||128.294|143.908|143.908||143.908|143.782|144.332|144.68|144.638|145.074|145.076|145.448|142.996|137.11|137.532|137.702|139.002|149.044|151.886|153.074|152.612|153.756|153.81|166.236|167.766|169.124|169.718|171.678|172.056|172.344|191.832|191.854|192.642|196.76|234.542|234.978|235.319|235.642|236.193|239.006|251.469|251.837|252.924|255.903|257.186|257.821|259.201|271.969|272.06|272.061|272.065|272.0458|272.0994|272.2035|274.8571|275.319|284.1244|289.9781|291.6915|293.165|293.7926|295.142|296.3209|298.5104|299.1099|300.4601|301.3564|304.2083|304.5853|337.7811|330.3393|310.0095|309.3674|298.1483|298.1483|295.4546|295.7532|292.4409|292.7532|293.9764|287.0991|278.6722|262.8582|260.5486|261.1401|257.1621|255.6027||250.9449|251.0049|253.3849|254.7611|254.8272|246.8108|244.4266|238.8651|238.8067|236.9989|227.9984|217.0973|217.0984|214.893|212.7071|211.6636|211.673|211.9487|211.9604|213.5317|213.5328|211.3013|207.6437|202.9104|202.0865|200.3796|196.5058|194.1477|193.7285|193.63|190.489|187.95|187.9912|187.2305|187.4702|184.0117|183.3439|180.3593|180.9515|182.2507|182.2423|182.3608|182.7828|179.2412|178.1438|176.219|172.7436|168.8371|168.1414|167.5785|164.9119||
2022-02-13 17:16:32|usa_0632|NVR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||18.115|17.322|16.043|15.276|18.361|15.365|15.382|16.693|15.4|14.601|14.708|13.574|12.121|11.717|11.495|11.5156|11.518|11.312|10.814|10.9732|10.87|10.3|9.463|9.5219|9.391|8.909|8.8342|8.8587|8.2089|7.9876|7.5605|7.475|7.1876|7.2911|7.2601|7.0224|7.0186|7.2352|7.0833|6.7273|6.635|6.3799|6.4016|6.5741|6.5069|6.3454|6.2406|5.6282|5.6812|5.7509|5.6449|5.5175|5.6067|5.4424|5.1356|5.1376|5.2745|5.4243|5.4535|5.7056|5.7853|5.8016|5.9267|5.9501|6.1493|5.9245|5.6309|5.6636|5.8673|5.579|5.0139|4.9776|5.066|5.1381|4.8748|4.9141|4.9969|4.7|4.5469|4.4337|4.4934|4.2132|4.1667|4.0491|4.0627|4.0692|3.9821|3.891|3.8948|3.8976|3.7893|3.693|3.7356|3.7476|3.7359|3.691|3.6187|3.6285|3.5951|3.5778|3.5907|3.6436|3.6982|3.6328|3.6737|3.6891|3.7184|3.6956|3.6396|3.5792|3.5127|3.4474|
2022-02-13 17:16:37|usa_0633|GRMN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.75|215.75|215.75|216.4842|216.4842|216.4842|216.4642|215.5498|215.5534|215.5498|215.5556|215.8395|215.93|216.0686|215.931|216.332|216.4084|216.215|216.2498|216.654|216.8581|216.1162|215.7943|216.134|216.684|216.91|214.9778|216.098|216.2968|216.6409|216.6409|216.98|215.648|210.648|202.5403|200.3929|200.2912|200.505|200.596|200.274|199.147|197.554|193.371|194.358|194.0149|194.0874|194.1718|194.6626|194.8067|194.8753|194.97|195.5919|195.6586|195.3174|195.2218|195.1501|194.7732|192.6163|191.227|191.815|191.52|190.936|190.342|189.722|189.193|188.877|188.446|188.565|188.0767|187.7034|187.5|188.189|188.521|188.797|188.809|189.461|189.847|190.102|190.103|190.686|191.017|191.223|191.237|191.571|192.144|192.321|192.322||
2022-02-13 17:16:39|usa_0634|DKS|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4715|78.4715|78.7527|80.9921|84.1439|92.3725|93.2127|94.3211|95.1908|95.9086|96.9729|97.6598|98.6605|100.1506|100.3022|100.5526|101.0923|101.745|103.0203|106.1702|108.0749|110.4012|111.0019|111.1451|111.412|111.412|111.949|112.355|112.4255|112.6141|114.5194|114.8086|115.7626|115.8716|116.4903|118.7298|120.0878|120.3402|120.6278|121.3339|120.036|120.8221|122.6526|123.0056|124.9903|125.5098|125.788|120.9665|123.5325|121.2389|119.6433|106.4143|118.2677|118.5657|113.2042|111.7515|111.9081|110.5961|112.647|110.3307|110.5511|107.2005|104.3632|103.0288|104.4238|101.0691|98.3029|93.846|95.0101|90.3787|84.5|83.5469|89.2953|89.1122|84.678|84.9302|89.2804|84.154|82.32||
2022-02-13 17:16:41|usa_0635|OII|shares_outstanding|0.00117073170732|||||26.056|26.056|26.056|26.16|26.236|26.276|26.344|31.408|31.408|31.408|31.76|32.008|81.32|81.32|81.32|85.644|85.536|85.556|85.588|85.188|85.588|85.6|86.056|89.092|86.272|89.384|89.448|89.496|89.476|89.872|90.084|90.108|90.292|93.948|95.34|94.292|94.336|95.44|95.608|95.984|96.732|96.032|95.716|96.068|92.348|92.896|92.672|92.896|93.2408||||92.3773|93.916|91.632|91.768|91.8345|90.268|90.536|89.452|89.868||91.164|91.2774|91.6387|91.698|91.9428|93.3132|93.5462|94.3737|94.5346|97.2325|98.3771|99.0419|99.0343|97.4411|95.9146|96.8059|97.2071|99.7221|99.7847|100.7806|102.5527|103.867|103.8381|104.9757|106.8862|107.4395|107.5128|108.3571|108.4253|109.0534|109.9263|110.1459|110.1505|110.2412|110.2423|110.8285|108.9509||109.4252|109.733|109.7665|110.2847|110.2847|108.2853|108.2302|108.5332|108.5332|108.5332|108.035|108.303|108.303|107.9036|107.9076|108.1955|108.1971|108.1974|108.1974|108.0017|108.002|108.0095|105.011|98.7441|98.7441|97.8445|97.845|98.0582|98.0599|98.0604|98.0651|98.2589|98.2599|98.2696|98.2791|98.5294|98.5316|98.5328|98.5328|98.9283|98.9283|98.9295|98.9295|99.2671|99.2679|99.2866|99.3046|99.7525|99.7525|99.7954|99.7987||
2022-02-13 17:16:45|usa_0636|ZION|shares_outstanding|0|||||45.256|45.256|45.256|45.304|45.352|45.424|45.424|45.448|45.68|45.68|45.624|45.624|45.624|45.744|45.744|47.04|47.04|47.056|47.056|47.04|47.048|47.42|47.512|47.596|47.692|47.856|47.948|47.948|47.968|48.212|48.432|48.592|48.792|48.96|49.008|49.092|49.216|49.32|49.472|50.98|56.836|58.184|58.224|58.24|58.48|58.172|58.156|58.224|58.112|59.092|59.068|58.92|58.176|60.026|59.426|63.962|69.076|75.033|77.595|78.636|78.903|79.011|78.992|85.593|85.6944|85.7262|86.964|87.1002|87.1002|92.3283|92.0012|91.745|91.9864|91.7019|91.1546|90.7177|90.2154|89.7248|89.864|89.8406|89.6937|89.7524|89.639|89.8299|89.8911|90.0626|90.067|105.1476|106.07|106.6117|106.8046|106.7209|108.1|107.5781|106.9795|107.1165|107.1392|107.519|115.3026|115.3376|115.2974|125.0953|136.3981|150.4251|160.3002|173.3313|177.2023|182.7841|183.8545|184.3113|184.2948|184.1354|184.2282|184.1175|184.1564|184.1992|184.2465|184.4367|184.6|184.6777|184.8952|185.113|202.8985|203.0149|203.193|203.7409|204.2786|204.4171|204.5437|205.1036|203.8501|203.0851|202.595|202.131|199.712|197.532|197.05|195.392|192.169|187.554|182.513|176.935|170.373|165.057|163.852|163.978|164.009|164.09|163.8|162.248|156.53|151.625|
2022-02-13 17:16:49|usa_0638|TRN|shares_outstanding|0|||||71.0465|71.0465|71.1274|71.1334|71.0615|71.0615|71.1154|71.1154|71.4123|71.4123|71.4123|71.4123|72.4498|71.4123|72.4498|79.0795|72.4438|79.5532|79.8801|79.8801|81.2414|81.2414|81.5712|82.2939|87.2114|95.1214|95.1244|95.1694|94.8546|94.8606|94.8636|94.8846|94.8636|95.3043|102.4168|103.8471|117.3313|119.5802|118.4408|118.7406|119.0405|119.7|119.7|120.6|120.6|124.5|124.8|124.8|124.8|125.1|129|129.3|129|129.3|129.6|129.9|130.5|130.5|130.5|129.477|124.026|120.3|118.2|117.735|114.3125|113.4686|111.9282|110.5312|110.5289|111|131.4|133.1158|137.717|137.7004|137.6984|137.6951|137.8474|138.6982|139.0404|140.5643|141.0341|141.3|142.6716|143.4|143.4|144.6|146.9831|148.471|157.8|159.3268|159.6|160|160.5982|162.2558|162.9885|162.7939|161.8|163.4|159.0706|158.828|157.1857|158.6|158.6|158.4|158.4|159.6|159.4|163.4|163.4|163.4|160.4|163.4|163.4|158|157.8|158.2|158.4|157.2|156.2|154.8|154.8|156|155.5|155.6|154.9|154.5|154.5|152.9|150.7|152.3|152.2|152.1|152.2|151.3|151.3|150.9|149.2|147.7|147.7|133.3|133.3|127.9|122.6|119.7|118.369|118.6|114.1|111.2|109.8|100.1|97.3||
2022-02-13 17:16:52|usa_0640|ALLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|412.6007|479.7675|479.7675|479.7734|479.8181|480.0949|481.5031|481.7502|481.7502|481.9801|483.4752|483.7534|475.4699|467.0003|462.1934|452.2919|443.7962|437.0539|432.6909|425.7522|416.5905|404.8996|399.7608|392.7751|383.5234|374.332|373.1549|373.8371|373.857|374.6744|371.8046|360.5417|349.5989|337.941|
2022-02-13 17:16:54|usa_0641|DPZ|shares_outstanding|0.016942626107|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6536|68.6536|68.6556|64.7642|64.7642|66.1828|66.7368|61.9216|61.9216|62.1817|62.3182|62.6801|62.8235|61.9671|59.6651|58.2763|57.0395||56.7851||57.3654|57.6001|58.4341|58.8042|59.0811|59.2102|60.0418|61.6963|61.7361|60.7898|58.1983|57.8993|57.9057|56.7036|56.7673|56.2682|56.2512|55.6519|55.7189|55.7745|55.6297|55.1194|55.0058|55.3609|55.1928|54.9139|54.6472|50.1108|50.1539|48.2577|48.0788|48.0899|48.0908|48.2554|43.7341|42.6259|42.2814|41.8727|41.5947|41.0839|41.1039|41.233|40.9005|39.0396|39.1179|39.3472|39.3999|38.8182|38.8284|36.8542|36.3603||
2022-02-13 17:16:56|usa_0642|CDNS|shares_outstanding|0|||||||||||||38.608|38.608|38.608|26.686|44.956|44.956|45.25|46.194|99.404|99.404|100.284|96.996|96.684|104.984|105.734|124.2|127.286|128.692|133.674|134.258|138.084|138.318|138.318|189.692|192.626|195.974|196.524|197.398|199.152|192.83|192.834|185.13|185.25|200.392|199.286|170.41|172.1709|||157.05|155.82|155.626|155.666|173.222|177.746|203.168|208.864|207.666|212.052|212.307|221.829|214.438|218.434|243.767|243.507|243.328|245.651|246.241|245.7879|243.662|248.694|248.5194|244.5123|249.904|250.5678|265.574|268.8804|269.688|267.1058|271.4866|271.4866|268.442|273.3561|273.3561|270.3369|271.563|276.3106|277.9454|277.9454|280.956|282.5057|280.5652|277.4429|279.8239|278.3414|277.5287|268.8119|278.206|257.8545|260.2563|256.2789|264.6035|263.5103|266.3976|268.7693|268.649|270.4131|266.2442|267.2115|267.116|268.5729|269.1032|272.3337|272.68|274.6413|274.8941|280.0083|280.644|282.9951|283.9415|287.7434|288.133|289.512|290.04|292.72|291.584|292.5769|291.38|297.496|309.392|303.4716|292.339|286.715|278.099|279.4578|280.201|282.36|282.067|281.906|282.808|282.142|280.015|281.03|280.153|280.593|279.855|279.187|278.794|278.931|278.941|279.0707|276.78|277.141||
2022-02-13 17:16:59|usa_0643|ATO|shares_outstanding|0|||||5.646|5.646|5.646|5.646|5.646|5.646|5.658|5.658|5.666|6.12|6.123|6.123|6.124|6.139|6.145|6.145|6.147|8.846|9.111|9.118|9.12|9.135|9.135|9.135|9.147|9.147|9.147|10.046|10.136|10.151|10.166|10.222|10.286|10.352|10.472|10.616|10.808|11.007|11.369|15.216|15.224|15.25|15.297|15.347|15.404|15.481|15.519|15.906|15.942|15.982|16.021|16.118|16.155|16.193|29.642|29.851|30.087|30.251|30.398|30.654|30.869|31.039|31.248|31.532|31.532|31.7949|31.9523|38.883|40.467|40.653|40.791|40.841|41.295|41.52|41.676|45.368|45.306|51.28|51.4758|51.7973|52.236|52.5793|62.7997|79.2578|79.8775|80.3545|80.5394|80.8529|81.0772|81.5381|81.7395|88.5048|88.8062|89.1601|89.3265|89.907|90.1434|90.5715|90.8147|91.6346|92.0089|92.2725|92.5517|92.9708|93.1465|93.1127|90.1641|90.6385|90.3292|90.2847|90.2965|90.0071|90.0299|90.1727|90.2399|90.5169|90.5381|90.6395|90.6402|90.9583|100.1778|100.3465|100.3881|100.8542|100.9862|101.3368|101.4788|102.0793|102.2095|103.8274|103.9306|105.1099|105.2755|106.0599|106.1046|110.9621|111.0603|111.1954|111.2737|116.893|116.9829|118.1961|119.3389|122.2624|122.3087|123.3513|125.8825|128.153|130.6671|130.787|132.4198|135.4251|
2022-02-13 17:17:03|usa_0644|SAVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.4928|72.5303|72.5225|72.5212|72.523|72.523|72.471|72.6378|72.6205|72.6472|72.5664|72.7427|72.7467|72.7669|72.7757|72.9868|72.9119|71.5396|71.5418|71.2074|70.0209|69.3225|69.3262|69.3635|69.369|69.3732|68.197|68.2487|68.2524|68.2645|68.2696|68.4383|68.4409|68.4484|68.455|68.5398|89.2135|97.6742|97.6896|97.8059|108.4018|108.4052|108.4298|
2022-02-13 17:17:05|usa_0645|STWD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5838|47.5838|47.5838|47.9349|71.0213|71.0324|93.2175|93.2933|93.1855|93.379|116.6553|116.8904|135.4995|135.7002|166.3377|195.2614|195.5132|196.7115|222.5983|222.3888|223.5383|224.3367|238.5804|237.6586|237.4908|237.612|238.047|238.389|259.2869|260.2274|260.5543|260.7997|261.3764|261.9552|262.3617|274.1223|275.6596|280.3013|281.2712|281.937|282.2008|282.2439|284.4675|284.6818|284.6429|286.8516|287.8092|288.6234||
2022-02-13 17:17:07|usa_0647|SBH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.176|179.176|||180.1701|180.322|180.533|180.909|181.017|181.238|181.259|181.516|182.0213|182.059|181.754|181.858|181.899|181.967|182.011|182.23|182.727|183.342|183.415|184.057|185.303|186.707|179.607|180.241|176.058|169.921|167.424|164.425|162.727|162.151|155.391|154.668|157.757|157.083|156.992|151.452|149.155|146.154|146.254|144.721|142.716|138.594|132.505|129.585|125.799|123.002|119.882|119.926|120.041|120.107|120.13|116.725|116.165|112.264|112.28|112.404|112.538|112.679|112.78|112.913|109.977|
2022-02-13 17:17:10|usa_0648|DCI|shares_outstanding|1||||247.264|250.288|250.48|250.48|250.624|251.008|251.584|251.584|253.216|253.216|253.696|253.696|248.128|240.256|264.928|233.84|233.84|233.84|228.656|228.656|228.72|228.912|229.424|229.44|230.56|230.576|230.8|230.832|226.944|223.392|221.792|219.664|219.504|218.48|220.544|220.56|222.784|219.104|218.256|217.536|214.04|214.96|212.08|210.192|210.312|210.344|209.48|206.56|205.104|205.12|202.6|201.016|200.736|200.944|197.808|197.88|198.256|196.988|193.528|190.044|186.8|184.612|184.788|184.104|184.128|181.4029|178.6304|177.1175|177.2484|177.3047|176.3893|176.586|176.856|176.868|175.6581|174.1955|173.982|173.8317|173.6739|173.4807|173.183|172.7276|172.5626|166.3759|166.9772|165.6271|166.1196|164.4295|164.8267|163.5854|161.0805|161.4065|158.4032|158.6198|158.3472|158.4004|156.7352|155.691|155.2432|153.8707|154.2128|154.3508|154.6956|154.252|154.4839|154.285|152.8416|152.9366|153.8236|152.6647|150.7947|148.2222|148.9269|148.9181|147.6624|146.653|146.7726|146.9497|146.1525|146.2328|145.1885|142.955|140.4057|137.2979|136.636|135.9554|134.5982|132.6377|132.9302|133.1088|132.8927|131.9725|132.0965|131.0556|130.6058|129.8495|129.8585|128.9125|128.772|127.8708|127.5458|127.7762|127.3187|126.4768|126.7668|126.1631|126.3387|126.3201|126.0992|125.7582|125.0226|123.5094||
2022-02-13 17:17:13|usa_0649|NNN|shares_outstanding|0||||||||1.48|1.478|1.478|1.478|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.791|1.791|1.791|3.891|3.926|7.664|7.664|7.664|7.664|11.664|11.664|11.664|11.664|11.664|15.689|15.689|20.539|20.764|23.3937|23.394|27.05|27.954|29.185|29.26|29.363|29.521|30.033|30.331|30.407|30.256|30.316|30.3551|30.3959|30.4567|30.5024|30.5482|30.9115|40.5992|40.6511|40.359|40.3773|40.4036|40.4893|40.5813|46.2265|50.0019|51.3616|51.8025|51.8838|52.0778|52.1895|53.8825|54.1952|55.1309|56.2743|57.9977|58.6203|59.823|66.7265|67.0902|71.891|72.5349|73.0314|73.975|74.9204|79.0076|79.9253|80.0749|82.0098|82.4276|83.3106|83.3759|83.4811|83.6133|84.5705|86.0344|95.3799|104.7549|106.5953|107.4491|109.4218|111.555|116.8913|119.2871|121.8565|121.9917|122.972|124.5109|126.4216|132.0101|133.4469|134.4341|135.4852|141.0077|143.2359|146.0021|147.1232|147.1499|148.5789|149.2065|151.6274|153.577|153.848|156.9901|158.9331|161.504|161.9783|163.5135|171.6372|171.6942|171.9634|173.4076|173.727|175.233|175.5797|175.5986|175.6164|175.6358|
2022-02-13 17:17:16|usa_0650|KAR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.5097|134.5495|134.672|135.339|135.4935|135.6979|136.2156|136.2654|136.2714|136.3014|136.4291|136.6192|136.6576|137.053|137.8611|138.6257|139.0276|139.7147|140.4441|140.8004|141.3164|141.7957|141.8515|137.482|137.7953|137.2898|137.9143|138.1254|136.6392|137.1292|137.3222|135.2616|134.3151|134.9567|134.2184|134.5992|132.887|133.2614|133.4451|128.7625|128.8335|129.1617|129.2255|129.2459|129.7002|124.7611|119.1812|119.2013||
2022-02-13 17:17:18|usa_0651|NFG|shares_outstanding|0|||||46.324|46.592|46.772|46.772|47.052|47.188|47.396|47.396|47.396|47.68|47.712|47.68|47.712|47.712|51.728|51.722|51.728|51.752|51.872|51.86|56.09|56.344|56.49|56.66|56.786|56.922|57.062|57.26|61.408|61.61|61.852|62.142|62.274|62.396|67.712|67.894|68.054|73.162|73.322|73.978|74.194|74.372|74.556|74.732|74.842|74.844|74.868|74.942|75.198|75.416|75.704|76.046|76.276|76.296|76.332|76.498|76.596|76.778|76.938|77.112|77.282|77.5|77.674|77.97|78.2214|78.4461|78.6596|78.9768|78.9768|79.2041|79.4061|79.6374|79.8041|80.0355|80.2647|80.5863|80.6564|81.1896|81.4383|81.6529|81.9319|82.3761|82.9903|83.2149|83.5086|83.8983|84.3567|84.4985|83.9197|83.3091|83.4027|82.6246|83.4755|83.5499|83.4731|83.9466|81.6364|81.4736|79.1205|79.5148|79.5176|79.8815|80.4999|80.9819|81.2582|81.9653|82.0755|82.3385|82.5442|82.7002|82.8127|83.0385|83.1738|83.2704|83.3301|83.4821|83.5217|83.5879|83.662|83.7414|83.9806|84.0864|84.1572|84.2645|84.3854|84.5289|84.5944|84.7391|84.8927|84.9487|85.1189|85.2926|85.3751|85.468|85.5431|85.7608|85.8819|85.9439|85.9568|86.271|86.3007|86.3066|86.3153|86.5515|86.5615|90.9437|90.9547|91.1527|91.1638|91.1727|91.1815|91.4368|
2022-02-13 17:17:22|usa_0653|GNTX|shares_outstanding|0|||||178.08|178.08|178.08|178.08|178.176|178.176|178.208|178.304|178.208|178.4|178.4|185.504|178.4|185.504|186.656|186.656|186.976|186.976|189.504|189.696|189.696|200.528|212.992|235.424|244.8|244.912|244.496|244.448|245.792|247.472|249.008|248.512|251.712|252.768|253.632|257.696|255.808|266.256|257.952|260.512|272.448|273.152|262.72|264.144|272.928|267.728|269.632|272.272|273.328|275.984|277.256|278.744|279.392|280.232|282.064|283.192|285.744|287.196|287.704|289.036|290.856|289.036|293.144|294.008|295.3276|296.0358|296.7223|297.441|298.254|299.284|300.2384|301.4287|302.1363|303.274|304.293|304.8855|304.0932|305.5918|306.8574|308.1633|308.1633|308.9957|310.608|311.467|311.5201|313.0193|310.7534|312.088|307.5166|293.6573|286.4761|284.9524|285.4248|287.4914|289.0168|288.0666|285.6078|283.8835|279.3748|275.2621|275.3499|275.4879|275.6717|276.6788|278.617|279.918|280.7185|284.5843|285.1177|286.237|286.9448|288.1391|288.2596|289.1323|285.5076|286.1527|286.9136|288.5191|289.4617|291.156|291.5512|292.4141|292.782|295.248|294.5997|292.8618|291.5241|291.338|289.077|286.7909|286.5096|287.7375|287.3647|285.5494|283.9028|280.2813|273.609|268.9159|262.117|259.3286|255.5843|254.7791|252.981|251.2775|244.8657|245.7755|245.0617|243.6929|241.5388|238.9666|236.5346||
2022-02-13 17:17:26|usa_0654|AXS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.3322|154.3579|152.474|152.4809|152.4916|152.5396|152.7649|140.1395|140.668|141.5537|148.8688|149.7526|149.8099|149.9944|149.982|150.417|147.924|147.936|142.52|144.59|139.653|137.991|136.212|142.4007|137.71|137.835|132.14|124.155|120.254|119.958|112.393|113.902|125.811|126.141|125.588|125.365|122.773|117.857|117.92|116.306|111.588|111.651|109.485|106.745|103.906|100.827|99.426|100.219|100.284|96.049|96.066|92.903|90.654|88.439|86.441|85.17|83.203|83.1567|83.161|83.518|83.556|83.557|83.586|83.934|83.947|83.947|83.959|84.298|84.306|84.309|84.353|84.753|84.767|84.773|84.774|
2022-02-13 17:17:29|usa_0657|LPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:29|usa_0658|NCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||202.8|202.8|202.8|202.8|202.8|202.8|202.8|202.8|203|204.6|205.4|206.4|206.8|203.4||210|198.8|209.6|209|187.2|188.4|192|192.6|190.4|192.9591|194.2|194.6|194.8|196.8|196|194.8|194|189.4|189.6|188.8|189.4|188.6|187.8|185.2|186.4|186.5|185.8|183.7|181.7|182|180.2|177.8|178.9|179.9|180.5|181|178.2|169.8|165.1|157.8|158.2|158.6|158.8|159.2|159.6|160.3|160.4|159.2|159.7|158.5|157.2|157.4|157.6|158.7|159.1|159.8|162.8|164.3|165.9|166.3|166.6|167.8|168|168.4|168.6|169.5|169.7|169.9|133|124.9|123.8|124|124.6|121.2|121.4|121.5|122|118.3|117.7|118|118.7|119.8|120.3|127.4|127.7|127.3|128.2|128.5|129.1|130.6|131.1|131.8|132.2|
2022-02-13 17:17:32|usa_0659|MSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:32|usa_0661|AVY|shares_outstanding|0.194564198688|||||78.652|78.812|78.996||78.996|79.304|79.388||79.388|79.444|79.704||87.704|87.704|85.33||87.864|88.03|88.162||88.322|88.374|88.464||88.73|88.738|123.962|123.99|123.958|124.026|124.126|122.506|124.126|124.126|117.748|117.516|117|115.6|112.388|112.4|111.2|110.524|107.1|106.6|106.282|106.2|106.12|105.6|105.6|104.422|103.615|||||||||113.8138|||||112.1464|111.5388|110.3582|110.2421|110.2434|110.1047|109.891||109.8481|109.844|109.8082||110.4698|110.4698|110.4698||110.4638|110.4621|110.459||110.4623|110.4623|110.4623||109.7683|109.7705|109.7705|106.55|106.4808|98.288|98.3869|98.4649|106.4808|106.4883|106.2856||112.7372|105.0946|112.7447||105.5577|109.9115|109.4173||105.6419|105.9546|106.1971|104.4711|103.6392|101.4638|99.5931|100.1378|99.5844|98.0816|96.6158|95.7345|95.2049|93.73|91.1011||90.8343|91.5728|91.1023||89.176|88.8571|88.9916||88.5576|88.3881|88.0364|88.0153|88.0309|87.418|86.7102|84.3994|84.4159|84.1929|83.5029|83.3211|83.34|83.4622|83.4177||83.0567|82.883|82.7956||
2022-02-13 17:17:36|usa_0662|ON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6244|171.6561|171.7154|172.7464|173.3359|173.906|174.2242|174.6536|175.343|175.782|175.797|176.4399|176.663|177.1163|216.3238|217.2999|253.1668|253.6556|254.2186|254.7908|255.2092|255.5914|256.5926|310.6375|312.4882|324.7568|325.3491|286.3494|292.0948|289.6238|292.1295|292.6158|396.3355|397.9689|410.8208|411.8745|420.353|422.0988|425.2023|427.2541|428.6491|431.1248|432.6492|436.7742|444.1909|448.3189|449.6023|451.2842|453.6641|455.1153|451.6784|448.8243|450.3023|449.8126|446.6974|440.2503|440.6474|441.1954|439.7912|434.1|430.4733|412.8653|412.7021|412.0398|414.2362|415.5103|416.8636|418.9417|420.6686|421.5258|422.8981|425.1182|427.4593|426.36|423.8849|413.8342|411.8146|410.0509|410.1712|411.3127|409.4514|410.8096|411.2235|411.8426|418.0769|430.5322|430.8337||
2022-02-13 17:17:38|usa_0663|HXL|shares_outstanding|0|||||4.805|4.805|4.821|5.742|5.742|5.851|5.133|5.956|5.956|5.956|6.045|6.495|6.346|6.346|6.764|6.794|6.764|6.798|6.857|6.89|6.881|6.89|6.945|6.975|6.961|6.961|7.017|7.057|7.017|7.017|7.127|7.158|7.246|7.273|7.281|7.296|7.333|7.348|7.358|7.309|7.31|7.31|7.31|7.301|16.403|18.101|18.094|18.091|36.119|36.288|36.371|36.561|36.616|36.782|36.828|36.856|36.856|36.913|37.135|36.329|36.417|36.474|36.498||36.7|36.7|36.9|37.1|37.1|37.6|39.2|38.2|38.4|38.3942|38.394|39.8|38.6|38.6518|38.7208|38.7|38.6|38.6|39.6|53.6|54.3|54.8|68.5|92.6|93.2|93.6|93.6949|93.8|94.3137|94.6466|95.5899|95.8149|96|96.1|96.3|96.5108|96.54|98.6|96.6|98.6|99.2|97.2|97.2|99.5|97.9|98.3|98.4|98.8|99.5|99.7|99.7|99.9|100.2|99.5|99.6|98.9|97.9|96.5|95.4|95.5|96.3|96.4|94.5|93.5|92.9|92.5|91.9|91.4|90.7|89.8|89.8|89.6|89.6|87.5|86.1|84.8|84.8|85|84.6|83.6|83.4|83.5|83.5|83.6|83.8|83.9|83.9|84|
2022-02-13 17:17:42|usa_0664|NDSN|shares_outstanding|1||||92.832|92.832|92.832|92.08|94.248|88.864|87.184|84.544|80.176|82.16|82.16|82.496|82.496|82.496|82.36|82.752|82.36|82.752|75.872|98.016|76.512|75.984|75.968|75.24|75.968|75.216|75.416|75.176|75.032|75.176|74.792|75.02|75.16|75.068|75.264|98.024|75.112|74.764|74.888|74.904|74.812|74.42|75.952|73.596|73.368|74.616|72.344|72.024|71.652|73.084|71.416|70.536|69.86|69.064|69.964|66.9802|66.812|65.696||66.96|66.608|66.176|65.856|65.304|65.228|64.5359|64.57|64.986|65.1531|65.402|66.09|66.296|66.446|67.054|67.104|67.228|67.4361|67.462|67.7855|68.07|69.2048|71.3145|72.5457|72.556|72.8981|72.9492|72.6246|65.822|66.935|67.4976|67.3295|67.822|67.3687|67.3551|67.5204|67.42|67.2923|67.3744|68.2094|67.416|67.1609|67.1827|67.1947|67.354|67.6955|68.2433|67.9142|67.87|68.2206|68.2481|67.7571|65.601|64.7017|64.3126|64.1038|64.257|64.4989|64.2148|64.2239|64.218|64.3511|63.6644|63.0966|62.435|61.5844|60.8326|60.2628|57.358|56.99|57.0509|57.1921|57.307|57.545|57.6357|57.6923|57.715|57.9727|58.0919|58.1487|58.037|57.3252|57.446|57.488|57.6|57.847|57.567|58.0345|58.081|58.1094|58.1286|58.1146|58.154|58.1878|
2022-02-13 17:17:45|usa_0665|WRB|shares_outstanding|0|||||89.6395|89.6395|89.6395|89.738|158.2787|158.2787|158.2787|158.3772|196.5809|197.7556|226.0388|227.0998|222.1283|223.5606|227.5167|223.0529|220.461|221.5144|217.8691|205.5842|201.5221|200.4838|200.7112|201.416|201.6434|202.28|201.416|201.6813|202.5907|203.2955|203.3258|203.3864|203.6214|203.7123|203.9776|204.743|204.8718|204.9704|205.372|196.9901|196.4445|197.4373|190.5786|190.6317|189.3282|189.3509|189.5631|229.1536|229.9094|223.9529|223.3907|223.6642|223.801|224.0441||224.5321|224.7978|214.197|210.7494|201.2648|197.3009|195.8125|194.5216|194.5216|194.5259|194.5888|192.9847|194.828|220.0448|220.3235|220.7478|252.4202|253.4297|254.1708|254.2169||279.8849|280.4879|280.9857|281.9399|282.8332|283.6481|283.9342|284.421|285.3745|285.7212|286.701|286.8966|288.5912|286.9235|287.3568|289.1578|291.1786|280.9047|274.6501|270.4812|255.7081|245.8037|243.2239|242.3645|239.9679|240.0554|241.1017|234.8285|229.7823|222.6321|217.8049|211.5148|212.3992|211.3672|205.6231|206.28|207.4114|205.7507|203.9349|204.0266|204.0424|202.9626|202.7076|198.3498|191.3704|191.42|190.3613|190.1233|187.3999|183.7224|184.9018|184.9618|183.8993|183.9623|182.5268|181.7904|181.8277|181.9065|182.6537|182.2723|182.3159|182.5746|183.1766|182.9936|183.024|183.1684|183.6741|183.4119|179.8367|177.9305|178.2175|177.8252|177.3729|177.414|176.6389|176.781|
2022-02-13 17:17:48|usa_0666|CNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4495|||||106.4649|106.465|106.9837|107.1318|107.4576|107.5319|108.8606|109.277|109.3166|109.3356|110.9171|112.2176|113.4274|113.4375|113.7508|114.1562|114.2028|114.2028|114.2017|114.8116|114.8737|114.89|114.9497|115.3037|115.3135|115.3323|115.3825|115.6899|115.7049|115.7067|115.7004|115.8745|115.9284|115.9278|115.9241|116.1397|116.2236|116.2|116.2103|116.4225|116.4682|116.4672|116.475|116.7788|116.8291|116.8268|116.8305|117.1071|117.1518|117.15|117.1517|117.5187|117.6818|118.1612|118.5761|119.5499|119.5998|119.6266||
2022-02-13 17:17:50|usa_0667|EV|shares_outstanding|0||||117.504|117.504|117.504|118.208|118.528|119.104|119.296|119.296|121.728|121.728|122.496|132.704|132.992|137.888|137.408|134.72|135.52|117.696|118.048|118.08|118.752|118.752|118.752|120.32|120.672|120.656|120.672|116.976|116.16|116.16|116.752|118.24|119.104|119.616|119.936|120.224|122.88|147.392|145.76|146.144|148.224|148.64|145.824|145.44|145.9644|146.832|148.176|149.36|151.4799|150.672|151.6|150.144|150.9049|148.536|148.544|148.064|148.3629|143.704|143.788|142.66|143.6425|143.46|143.5|140.728|141.6465|141.0604|140.6688|139.088|138.819|137.9738|138.1479|136.924|139.0882|138.6217|138.4416|138.2049|138.3248|137.9864|137.6271|136.5009|135.9869|135.0008|134.1856|133.5813|133.1826|131.5658|130.5401|129.5528|129.2508|127.9236|127.0448|126.4355|126.3788|125.7396|123.5945|118.1698|115.6481|115.7789|116.0364|115.8118|116.9031|117.1574|117.461|117.5196|118.4633|118.5615|118.1362|118.3263|119.1264|118.5807|117.329|115.6231|115.8345|115.5432|115.1901|116.2916|120.4489|121.4091|121.3376|121.6317|122.7359|120.722|118.7358|118.2614|118.4281|117.9375|116.644|115.8856|115.1658|113.8677|113.1526|113.9879|115.2136|115.4247|116.6061|118.5208|120.5137|119.6424|118.4664|116.9508|115.5876|114.4913|113.4653|113.5665|114.7357|114.4084|114.638|115.087||||||
2022-02-13 17:17:52|usa_0668|SNH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:52|usa_0669|TFX|shares_outstanding|0|||||31.268|31.268|31.268|31.268|31.256|31.304|31.37|31.466|31.4|31.562|31.674|32.174|31.992|32.174|32.342|31.866|32.47|31.866|31.866|32.734|31.94|32.086|32.294|32.408|32.602|32.642|32.68|32.818|32.93|33.042|33.14|33.26|33.426|33.574|33.656|33.75|33.812|33.906|34.066|34.092|34.28|34.356|34.438|34.554|35.266|34.926|35.658|34.554|35.214|35.288|35.344|36.222|37.152|36.91|37.012|37.118|37.327|37.378|37.413|37.615|37.641|37.89|37.971|38.019|38.117|38.2101|38.2548|38.3444|38.5373|38.8091|38.8657|38.9329|39.1479|39.2684|39.3601|39.398|39.4802|39.4802|39.6912|39.7951|40.1153|40.232|40.2316|40.4241|40.6809|40.6809|41.066|40.357|40.2565|39.9949|39.0151|39.018|39.1906|39.3831|39.497|39.451|39.527|39.6707|39.7144|39.5434|39.7489|39.718|39.727|39.755|39.849|39.927|39.944|39.995|40.208|40.663|40.712|40.74|40.7816|40.8658|40.93|40.972|41.101|41.121|41.144|41.179|41.363|41.395|41.414|41.439|41.526|41.593|41.6|41.609|43.579|44.032|44.049|44.073|44.9611|45.0374|45.0493|45.167|45.4349|45.7957|45.957|46.016|47.323|46.214|46.279|46.354|46.3707|47.595|46.562|46.68|46.73|46.783|47.915||
2022-02-13 17:17:55|usa_0670|R|shares_outstanding|0|||||70.671|70.671|70.671|70.671|70.531|70.671|71.297|71.686|71.54|74.013|72.492|77.538|75.943|77.538|78.288|78.563|78.548|78.563|78.921|79.524|79.524|76.619|76.029|76.124|75.292|74.893|73.3|73.656|73.656|73.657|73.657|73.691|73.811|74.128|75.081|75.411|75.772|76.221|76.906|77.294|77.631|78.147|78.748|78.761|78.772|78.877|79.131|79.281|79.715|80.889||77.961|77.122|77.312|78.094|73.692|74.298|73.333|72.292|71.28|71.014|69.899|68.32|59.395|59.4746|59.5838|59.7085|60.0445|60.1763|60.4908|60.6457|60.8096|61.8339|62.2101|62.362|62.4409|62.6652|63.2304|63.9544|64.4875|65.199|64.299|64.3229|64.3109|64.3338|64.2145|64.1738|61.8695|60.9984|61.9812|60.7281|60.7218|61.149|59.826|58.0276|58.0416|57.4977|56.4545|55.6157|55.6382|55.8898|55.9532|56.0505|53.4197|52.9899|52.4172|51.7376|51.1748|51.3435|51.132|51.1254|51.1439|51.2736|51.1232|51.1125|51.3717|51.9222|52.3267|52.5933|53.3354|53.1845|53.0677|53.0396|53.0397|53.3092|53.374|53.4251|53.4906|53.7034|53.4785|53.4684|53.4631|53.5602|52.9834|52.9477|52.9553|53.0949|53.0947|53.0881|53.1165|53.3002|53.3345|53.292|53.2783|53.736|53.8188|53.8891|53.732|53.8704|53.7736|53.6933||
2022-02-13 17:17:58|usa_0671|GWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:58|usa_0672|CRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5645|55.9707|55.9707|56.1462|56.6627||57.0133|57.4056|57.6579|57.8195|57.9019|58.1531|58.1791|58.9273|57.7906|58.1854|57.9268|57.6633|57.0089|56.4226|56.5333|56.3521|56.6907|56.7848|58.037|58.077|59.3907|59.4429|57.4749|57.4936|57.7611|58.0633|58.5296|58.5954|58.9389|58.9894|59.0359|59.1266|59.358|59.3539|54.5426|54.5419|53.7429|53.3119|52.9775|52.7122|52.6497|52.2444|51.9904|51.7643|51.4411|50.0602|49.371|48.9487|48.5506|47.8342|47.4193|47.1783|47.1136|46.5654|46.0413|45.629|45.3798|44.8686|44.2876|43.9631|43.6107|43.6362|43.6487|43.7801|43.9503|44.0111|42.2658||
2022-02-13 17:18:01|usa_0673|OC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.3404|130.8958|130.791|130.831|130.9131|131.6628|131.7|131.7|128.1999|127.0306|127.8999|127.8562|127.8|127.8|128.3|128.3|124.6|124.1|124.8|122.6|120.9|120.9|121.6|119.1|118.2|118.3|118.9|119.1|117.7|117.8|117.7|117.6|117.6|117.8|118|117.6|116.7|115.9|115.6|114.9|113.6|112.7|112.1|111.3|111.2|111.5|111|110.9|109.3|109.5|108.6|108.8|108.8|109|107.8|108|108|105.6|104.3|103.3|101.6||
2022-02-13 17:18:04|usa_0674|LII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.958|44.989|58.2736|58.3249|57.2451|57.0358|56.0502|56.1591|56.5626|57.7094|58.0562|58.7042|57.5981||58.0076|58.5971|58.8209|61.2033|60.1223|60.1306|60.2497|61.0428|61.9141|62.4195|65.1295|71.0355|71.7313|70.7975|67.8226|67.1559|68.2594|67.6778|63.9629|62.0528|58.6804|55.137|55.3646|55.1192|55.4125|55.4921|55.9697|56.275|55.7614|54.4367|53.4338|53.6963|53.32|53.1192|51.5583|50.844|50.9612|51.0144|50.2851|50.2326|50.3846|49.9193|49.5762|49.1034|49.14|48.7394|48.0337|44.6351|44.9889|45.0287|45.0501|44.6783|43.599|43.6613|43.0438|42.9749|42.7339|42.1777|41.7684|41.8091|41.318|40.2501|40.2786|39.8579|39.5608|39.0258|38.5278|38.5943|38.2517|38.2509|38.2864|38.3492|37.7735|37.1641|36.5887|36.6341|
2022-02-13 17:18:06|usa_0675|NCLH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.4681|203.9975|204.0147|205.0831|205.1603|205.2367|203.2882|203.3017|227.6304|229.7192|229.1285|229.454|227.8153|227.0014|227.054|227.1554|227.244|227.9045|228.0686|228.4586|228.5286|224.6755|221.3781|221.6229|217.6506|215.3863|215.5044|212.7575|213.0824|214.5253|256.3475|275.6195|315.636|369.9329|369.936|370.0325||
2022-02-13 17:18:08|usa_0677|STLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.212|191.392|191.464|196.524|196.224|196.008|192.732|196.632|196.632|191.5457|191.608|191.796||192.0747|186.5994|182.0105|182.0185|182.056|182.8496|182.9668|182.9739|189.2809|190.0636|190.2213||190.5244|190.7592|191.5957|194.581|196.88|197.7878|199.0767|193.9427|187.2267|173.0452|172.4061|172.736|176.2458|202.2241|190.1154|193.9666|188.987|181.3392|193.0828|190.3244|188.85|198.1914|181.6917|181.9936|182.1875|214.8086|215.5587|215.9998|216.4372|216.8059|216.9944|217.5748|218.3035|218.6487|218.6903|218.8737|219.0743|219.155|219.2289|219.5227|220.3331|220.6658|221.3494|222.8674|223.1731|239.6209|240.3652|241.4494|241.6882|242.0554|242.0902|243.0895|243.5008|243.745|243.7708|243.7855|242.1107|239.8729|236.9518|237.3968|236.0957|235.0964|233.4221|225.2722|222.9313|219.7975|215.7406|214.5026|210.339|210.3648|210.3665|210.9143|211.219|205.3074|199.7787||
2022-02-13 17:18:11|usa_0678|THC|shares_outstanding|0.884905660377|||||52.0727|52.0727|52.2466||56.8231|56.8231|58.2766||58.994|58.9393|57.3351||55.6132|55.551|56.2166||55.0075|56.1717|55.084||55.7481|58.4277|61.0135||59.1383|59.2717|59.3212||65.5041|65.8006|63.777||62.5798|62.1994|62.1735||62.1807|62.181|62.181||62.2492|62.323|62.3854||74.9978|74.9992|76.3328||80.9708|81.1082|81.4894||113.5594|114.2749|114.7406||115.9838|116.0086|116.2732||116.6336|116.7529|116.9378|117.2845|117.5475|118.0655|118.6857|121.5877|122.0502|122.8452|122.3209|122.1999|122.1964|122.0348|118.4296|117.1445|116.6562|115.9579|116.1955|116.3674|116.5338|116.6666|116.2791|117.1409|117.2385|117.2535|117.4274|117.6144|117.6631|117.8285|117.8296|118.255|118.466|118.5248|118.5948|119.0381|119.7814||119.2926||119.9828|120.2712|120.2824|121.0168|121.0493|121.3063|121.3834|122.3342|122.3881|118.3887|108.5872|103.3828|103.4531|104.1856|106.4755|103.4257|103.5011|101.608|99.2267|97.5848|97.6535|97.9156|98.2802|99.1637|99.2235|99.5641|99.6692|99.2682|99.3044|99.5179|99.6357|100.421|100.5304|100.8205|100.9369|101.9888|102.0508|102.3974|102.4983|103.0805|103.1317|103.4485|103.8952|104.5284|104.7152|105.3892|105.517|106.6875|106.7904|107.0538|107.1259||
2022-02-13 17:18:15|usa_0679|TRGP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3|42.3|42.4|42.4008|42.3981|42.4408|42.4403|42.4919|42.2945|42.3304|42.3315|42.3315|42.1622|42.1588|42.1584|42.1435|42.1435|56.0212|56.0306|56.0189|56.0203|160.5806|165.8228|173.1934|184.7205|196.6399|215.5757|215.6326|217.567|218.8321|225.487|229.2831|231.7905|232.475|232.4761|232.7828|232.8435|233.1101|233.177|233.5179|228.0619|228.6546|228.6553|228.963||
2022-02-13 17:18:16|usa_0680|LECO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||44.056|44.056|44.056|44.056|44.068|44.068|99.6|99.556|99.516|99.436|99.436|99.236|99.25|98.434|98.434|98.436|98.528|98.58|96.328|96.166|90.692|90.596|90.258|88.966|85.0555|84.6596|84.6596|84.6776|84.7462|84.7673|84.7142|84.7383|84.5824|84.6789|84.4567|84.1742|83.3699|82.7844|82.8658|81.2099|81.6799|82.442|82.7948|83.2933|83.2035|83.1648|84.0857|84.362|84.8644|85.1617|85.2891|85.6129|85.7605|85.9964|86.2381|85.9234|85.4448|85.6907|85.6381|85.0433|85.0278|85.0477|85.0579|85.2745|85.1737|84.8673|84.5222|84.2416|84.3522|84.2052|83.8013|83.7574|83.7002|83.5278|83.0694|82.9448|83.0723|82.2044|81.6147|81.0101|80.4254|79.4662|77.68|76.9972|75.5871|74.808|72.4596|70.6934|68.8078|67.2649|66.0294|65.6748|65.7962|65.9072|65.7557|65.6625|65.559|65.1721|64.4456|63.5459|62.7997|61.7792|61.1487|60.5921|59.387|59.3666|59.4707|59.6409|59.5377|59.3866|59.0483||
2022-02-13 17:18:19|usa_0683|AOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||184.284|185.004|195.204|186.0888|195.1992|188.0206|188.0566|188.0566|188.2208|188.2208|188.2208|188.2676|188.2676||188.2892|188.4647|171.4279|158.1934|153.0594|146.5992|141.5506|141.6606|139.7495|139.7495|139.1417|139.3265|140.3656|140.3648|140.4716|140.4912|139.4236|141.2967|141.455|142.4817|142.6549|141.2967|143.142|171.8245|173.7411|174.2395|174.2884|174.8176|175.1815|175.4761|176.3989|176.6012|176.9254|177.9908|178.0911|180.1289|180.5365|182.4804|183.3726|183.7841|183.961|184.105|184.7992|184.5654|185.1909|180.3187|180.3171|180.3187|180.714|181.1413|181.2509|180.3356|182.7371|182.0802|183.0348|183.2558|183.364|183.3325|184.6955|184.7816|184.8644|183.306|185.0997|184.6557|184.8936|184.8534|185.3823|184.8534|184.8534|182.4784|181.5868|179.918|178.8554|178.7991|178.133|177.3415|175.6406|175.8969|175.0223|173.7325|173.3499|173.4416|172.8347|172.1627|171.4992|171.6631|171.1427|170.5645|169.9476|168.1591|167.2473|165.3651|163.2376|162.3714|161.023|161.023|161.023|161.7698|161.9001|161.9001|161.9001||
2022-02-13 17:18:23|usa_0684|CBOE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.1026|102.1026|90.0847|90.0847|90.5205|89.9206|88.7689|87.62|87.2716|87.2716|87.2717|87.2718|87.701|87.3968|86.7707|86.1941|85.615|84.6034|84.1145|83.7018|82.9005|82.6052|82.0885|81.5507|81.2853|81.2853|81.2853|112.0427|112.7773|113.4578|112.7412|112.5534|112.1075|111.6263|111.602|111.6308|111.6669|111.255|110.6569|109.7198|108.7572|108.3119|107.2999|106.9341|106.622|106.643||
2022-02-13 17:18:25|usa_0686|ACM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.3352|98.3354|99.0617|99.7583|101.2403|102.5187|103.1015|104.9049|109.1428|109.6032|110.8901|112.5987|113.2255|113.7776|115.3168|116.6796|117.439|117.6241|113.2483|113.8572|110.8258|109.9281|107.041|100.9352|99.365|97.6177|96.0164|95.7814|96.2013|96.4056|96.7158|149.7279|150.0292|150.733|151.2636|152.4529|152.9133|153.5333|153.9015|155.1435|155.5294|155.9797|157.5294|159.1323|160.2376|160.6939|156.9834|156.9674|157.3388|157.6592|157.483|158.1922|158.9081|160.2134|157.0447|148.5764|146.7511|144.8777|143.1688|141.3354|
2022-02-13 17:18:27|usa_0688|HPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:27|usa_0690|JBL|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||111.048|111.24|111.24|114.264|114.272|114.872|115.704|116.688|124.264|118.2|141.368|141.984|142.024|142.384|143|145.712|146.016|148|148.14|148.68|148.74|149.072|149.276|163.828|164.148|164.454|173.732|176.531|189.97|190.251|190.811|191.264|191.459|196.871|197.1552|197.5465|197.6393|197.9509|198.1791|198.6325|198.8596|199.346|200.0001|200.7197|200.954|201.2988|201.6859|202.3149|203.1851|204.4921|205.3945|209.4862|212.288|205.9811|205.9971|205.9971|207.5559|208.071|209.5318|209.1691|210.0327|206.3802|213.8397|213.7693|213.6382|208.0228|208.775|209.5781|210.0786|210.497|212.6034|213.724|213.9548|203.4165|207.6129|206.604|205.4731|206.0286|202.1407|202.643|202.6514|203.1649|206.4541|203.3543|199.821|194.1138|193.2218|193.7499|193.8278|192.0681|190.5484|191.1877|191.2206|186.9985|183.1029|182.3497|179.4634|177.7277|176.3057|172.0632|168.7997|164.5882|157.9869|152.8783|152.9269|153.5204|152.3004|151.4075|150.574|150.3304|150.4716|149.3665|146.8375|144.4961|144.166||
2022-02-13 17:18:30|usa_0691|ZBRA|shares_outstanding|0|||||||||||||||||||||||||||||53.8471|53.8471|53.8471||53.8471|53.8471|53.8471|53.8471|53.8471|53.8471|53.8471|53.8471|53.8471|53.9011|53.8471|53.9236|53.9236|53.9236|54.0315|54.0944|54.1259|54.1259|54.1259|54.1821|54.3866|54.3866|54.4338|54.4855|54.4855|54.508|54.508|54.6316|54.6563|54.6676|54.6878|70.2557|69.6286|69.9478|70.3883|70.6199|70.8968||68.4416||70.98|70.9797|70.9797||70.9797|69.6598|69.7807|70.0582|70.4538|70.7624|70.8825|70.9096|71.4238|71.6374|71.7574|71.7574|71.9705|72.15|70.3435|70.4511|70.7692|70.8137|70.7395|68.83|69.0754|69.2104|68.0188|66.3702|65.3965|65.0574|63.3895|60.5705|59.4014|59.0894|58.8091|58.319|57.6935|56.6823|56.5289|55.7113|54.6817|53.8577|51.9634|52.0952|51.9084|51.6834|51.2524|50.9083|51.0179|50.782|50.2296|50.3495|50.4726|50.7501|50.9144|51.6543|51.7951|52.0739|52.1003|52.1619|52.1533|52.7762|52.8161|52.8846|52.7299|52.7543|53.1908|53.2361|53.3966|53.692|53.8026|53.8712|53.9757|54.1078|54.0471|54.0029|53.0656|53.3231|53.2985|53.4621|53.4993|53.403|53.4415|53.4153|
2022-02-13 17:18:33|usa_0692|FTNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.7879|133.626|134.754|140.932|146.308|148.762|151.616|152.913|153.597|154.992|157.082|157.757|159.808|160.348|162.141|162.364|163.329|161.535|162.981|163.568|164.904|166.443|169.247|170.449|172.402|171.399|171.588|172.436|173.513|173.078|175.443|175.735|174.625|167.89|168|169|170.3|169.8|170.7|171|171.3|171.7|162.6|161.8|162.3|162.5|163.3|163.3|163.4||
2022-02-13 17:18:35|usa_0693|SRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9346|||14.2555|24.1936|25.7668|25.7815|25.7769|31.1875|31.181|37.7497|37.7497|41.1189|43.4619|43.4617||||||||||40.9325|41.2012||||||||||30.6679|32.325|32.318|41.7169|74.0709|74.0728|74.1465|79.7625|79.7132|82.2701|83.6802|88.3026|88.2822|88.364|88.6871|95.9356|96.7133|96.7248|96.8054|91.5805|91.18|89.7737|87.3123|85.714|85.6958|85.7874|86.8118|90.1107|99.7301|102.4762|102.9422|103.0433|105.6022|114.8126|114.948|119.1039|123.3157||
2022-02-13 17:18:37|usa_0694|DNKN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.3916|120.1579|120.1366|120.2888|120.4689|105.368|106.147|106.3411|106.3338|106.648|106.6462|106.7583|105.6012|104.5629|104.631|96.4646|95.0211|95.1637|92.641|91.5478|91.7194|91.765|91.4375|92.0663|90.4852|90.2639|90.3772|82.7211|83.0429|82.4419|82.5606|82.6017|82.7555|82.8218|82.8348|82.0874|82.2578|||||||
2022-02-13 17:18:37|usa_0695|PBI|shares_outstanding|0|||||274.64|274.64|283.76|287.224|285.576|293.616|293.616|302.184|302.184|302.184|304.696|308.128|304.696|307.672|307.672|317.74|314.348|305.456|311.284|312.068|312.068|312.5|315.276|313.46|314.762|316.392|314.46|319.046|315.464|317.156|317.312|317.528|317.84|313.638|313.966|314.35|314.296|318.002|315.696|316.348|316.378|315.074|311.75|302.552|301.992|303.034|303.192|299.892|299.6717|298.236|300.478|295.96|291.508|288.562|283.656|279.674|273.569|274.445|272.641|270.378|268.611|267.575|265.256|264.695|257.7389|255.28|252.1374|248.8001|246.7911|245.6478|243.8485|242.0283|240.6248|238.3824|238.3824|236.5378|234.223|233.9952|233.9952|232.2882|232.5361|231.1294|230.6198|230.3184|230.0268|228.8566|228.1164|228.1164|226.9827|221.5344|221.8797|220.6133|219.6437|218.925|216.8876|214.515|209.7957|207.7628|206.14|206.3209|206.3887|207.0168|207.1633|207.1978|207.333|207.9437|203.3389|203.431|203.8484|202.1418|199.6305|199.7511|200.2075|200.3428|200.7458|200.884|201.4703|201.8035|201.8753|202.0825|202.6385|202.7049|200.9887|201.028|201.6662|201.7718|197.0372|195.5212|192.2406|185.575|185.6369|185.6687|186.3079|186.3701|186.5608|186.6037|187.1437|187.2333|187.6154|187.6751|182.5255|170.9448|170.1555|170.4489|171.3907|171.6005|171.9249|171.9752|173.7373|174.2598|174.5284||
2022-02-13 17:18:41|usa_0696|PACW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8915|3.9584|3.9714|4.5124|4.577|4.6096|5.2774|7.5392|7.5468|15.2258|15.297|15.3546|15.3773|15.8575|15.8931|15.4565|15.5271|15.5679||15.8092|16.0475|17.5225|18.3466|20.1043|24.2319|24.9858|28.8252|28.8469|29.4188|27.9667|28.0024|28.1476|28.185|28.1509|32.3338|32.3119|32.3103|35.0226|35.0153|36.7308|36.7157|36.7083|36.6724|37.218|37.2513|37.489|37.2543|37.2981|37.4023|37.42|37.4209|37.0714|46.0807|46.0907|45.8228|45.7776|103.0334|103.0278|103.022|103.0443|103.052|103.0537|121.4137|121.7713|121.8198|121.8175|121.2837|121.4081|121.4483|121.4498|127.3468|126.5379|124.568|123.2834|123.1898|120.2011|119.8291|119.8312|119.7816|117.9168|118.3746|118.4899|118.4149|119.1056|119.5551|119.5796|119.5849|
2022-02-13 17:18:43|usa_0697|LAMR|shares_outstanding|0.0345844504021|||||||||||||||||||||||||||||||||||||||||||||||||||||||43.171|46.97|46.988|47.058|47.217|47.459|53.852|54.055|61.093|61.214|61.268|61.268|88.076|88.5663|88.5666|91.9456|92.3869|97.8969|97.8969|99.1623|99.1979|100.7567|100.7705|101.4374|101.4941|102.1245|102.136|103.2483|103.2857|103.7869|103.7974|104.2671|104.3505|105.5136|105.5152|105.7353|105.9262|103.9076|103.2526|101.9916|101.4181|98.0993|97.2702|94.4878|93.5889||92.3645|91.3508|91.5126||91.6815|91.7506|76.6951|92.1869|92.1991|92.2798|92.4449|92.8307|92.8307|92.8989|92.9576|93.2443|93.2452|93.3577|93.6592|94.2769|94.283|94.4933|94.639|95.1399|95.1399|95.2793|95.4307|96.318|96.318|96.5276|96.5974|97.0426|96.8267|97.4586|97.3223|97.9109|97.9109|98.0337|98.4317|98.4446|98.4611|98.8282|99.5055|99.988|99.988|100.3766|100.4314|100.7553|100.7593|100.8099|100.8481|101.1094|101.1096|101.1826|101.2395||
2022-02-13 17:18:46|usa_0698|WTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0699|XLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0700|SON|shares_outstanding|0|||||95.938|95.938|96.07|96.07|96.07|96.07|96.114|96.348|96.326|96.348|96.352|96.409|96.405|96.409|96.458|96.295|96.609|96.365|96.365|96.502|96.488|96.636|96.636|96.209|96.662|96.194|96.194|94.717|94.741|94.719|94.876|95.149|95.166|95.25|95.718|94.482|96.004|96.141|96.117|96.201|95.59|95.704|96.053|95.608|100.2335|100.322|100.208|100.229|100.235|100.162|99.0771|98.8501|99.0641|99.4441|||102.8659|102.607|101.588|101.683|101.849|101.895|101.969|101.448|101.448|99.461|99.483|95.006|94.912|95.391|95.526|95.453|95.963|96.4915|96.572|96.38|96.459|96.513|96.659|96.969|97.783|97.9907|98.148|98.793|99.222|98.977|99.11|99.988|99.988|99.098|99.552|100.55|99.593|100.808|99.4248|99.431|99.488|99.53|99.7277|99.79|99.795|99.889|99.96|100.149|100.28|100.648|100.69|100.51|99.6926|99.8957|99.9816|100.211|100.5844|100.643|100.699|100.847|101.185|101.382|101.503|102.147|102.161|101.76|101.356|100.603|100.899|100.916|100.937|100.944|100.7562|100.2371|99.8489|99.193|99.3843|99.3963|99.4009|99.414|99.5631|99.6021|99.65|99.829|100.036|100.075|100.082|100.198|100.329|100.33|100.416|100.447|100.6136|98.3249|98.3263||
2022-02-13 17:18:50|usa_0701|ACC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.615|12.615|12.615|12.615|17.19|17.19|17.2036|17.2076|22.9001|22.9031|23.1691|23.538|27.2755|27.2755|27.3612|42.2912|42.3059|42.3553|42.4055|52.1905|52.1905|52.2087|52.2933|52.5996|66.7646|66.8757|67.398|69.5331|70.8565|72.7595|74.6752|74.7324|91.9824|104.6652|104.7767|104.7813|104.7828|104.7828|104.9077|104.932|105.0862|107.1752|112.3012|112.3144|112.3294|112.3509|130.4332|130.4466|131.8274|132.2255|133.6436|136.3162|136.3627|136.3627|136.6006|136.6152|136.9619|136.9673|137.1887|137.2005|137.3268|137.3268|137.523|137.4486|137.5403|137.5403|137.7639|138.5679|139.0461||
2022-02-13 17:18:52|usa_0702|AFG|shares_outstanding|0|||||91.2324|91.5922|67.4093|120.03|119.94|116.5457|120.5397|120.8156|117.0195|117.1514|117.7451|117.3373|117.7451|113.8651|113.8651|107.0315|107.03|107.03|107.03|106.4948|104.0615|103.4618|102.3868|98.3778|94.7002|94.1094|77.0915|79.027|69.4288|69.2309|69.3718|71.006|69.2954|68.5712|68.1439|69.5382|68.087|70.1649|73.1634|71.1334|69.1574|71.2954|71.3658|69.3883|64.5322|79.069|82.8951|90.1634|91.1919|91.3763|91.4213|91.5622|89.2309|88.3268|88.4168|91.5277|91.974|92.025|91.569|91.392|89.9685|89.604|87.5985|87.63|87.8153|87.8002|88.1316|101.1151|101.7518|102.0186|102.323|102.7374|102.9836|103.186|103.4603|103.694|104.2917|104.3732|104.532|109.5841|109.9703|110.1703|110.521|114.9513|115.4486|115.8445|116.2108|117.1013|117.7233|117.871|118.6731|119.3039|119.5523|119.3156|115.4156|113.4991|112.9443|115.0669|130.4353|115.6234|115.7367|115.8347|116.534|113.3863|111.1299|108.6475|107.7391|105.1684|103.4832|101.0202|98.5062|97.8464|97.1778|94.9592|90.847|88.9793|89.8832|88.8209|89.2236|88.9793|89.589|89.6184|88.491|87.7088|87.8857|87.5404|87.3272|87.4745|86.9663|86.8505|86.8127|86.9244|87.5917|88.0073|88.0928|88.2755|88.8812|89.0721|89.1887|89.2917|89.6377|89.9176|90.1274|90.3037|89.8273|88.6594|87.2666|86.3452|85.1261|84.7139|84.795|84.921|
2022-02-13 17:18:56|usa_0703|RS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||36.012|48.842|46.348|46.128|46.176|46.176|46.29|46.366|46.42|46.42|45.412|45.46|45.608|56.464|56.546|56.578|56.578|55.322|55.382|55.518|55.574|55.596|55.5653|55.598|54.5923|50.2638|50.3758|57.1177|63.1167|63.1452|63.223|63.4299|63.5042|63.5042|63.533|63.533|63.7115|64.4517|64.7571|65.0378|65.1506|65.3399|65.8113|65.8518|65.9738|66.218|66.3201|75.4372|75.4609|75.702|76.2316|76.2916|74.8301|74.9068|72.6635|73.2309|73.2977|73.3127|73.339|73.4643|73.4891|73.7508|74.1036|74.2589|74.5011|74.6392|74.7334|74.8752|74.967|75.0077|75.1221|75.2785|75.5409|76.0425|76.6476|76.9207|77.3265|77.492|77.6662|77.9412|78.0742|77.3373|74.7499|74.3793|72.401|71.7391|72.2228|72.504|72.5633|72.6828|72.8796|72.9016|72.9137|72.6095|72.3428|72.3503|71.4431|66.882|67.235|66.654|66.656|66.854|63.641|63.654|63.756|63.6|63.707|63.568|62.694||
2022-02-13 17:18:58|usa_0704|PBCT|shares_outstanding|0|||||||||||||||||120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.7627|120.8189|120.8189|120.7627|120.8189|120.7627|120.8728|120.8728|109.8566|108.0539|109.9353|109.8611|109.9308|110.0319|110.0364|110.0567|110.1623|110.5062|114.0195|119.5692|123.3903|124.5592|127.189|128.9737|130.1313|131.988|134.1683|136.5374|136.6633|137.0814|137.2342|137.3961|137.477|144.0427|144.1483|144.1865|143.1818|140.934|137.1129|137.3376|137.3376|137.5624|137.5624|137.6163|137.7872|138.012|138.012|138.2367|138.2367|138.4615|138.6863|138.6863|138.6863|138.9111|138.9111|139.1358|139.3606|140.2597|295.155|295.155|295.785|296.73|296.94|297.36|297.36|297.36|297.36|297.36|297.36|298.83|300.8787|297.2692|298.3|342.5|343.4|344.6|348.2282|348.2891|345|345.1|345|371.6|367.7|356.7|350|346|346.1|348.6|357.5|344.7|340.4|339.2|330.7|320.6|309.6|307.7|299|299.6|299.9|299.9|300.1|301.2|302.1|302|302.8|303.3|303.6|304|308.9|310.5|337.6|337.9|340|341|341.6|348.7|377.3|372.18|392.2|392.6|437.74|424.5|424.59|424.67|419.1|421.7|427.8|427.8|427.92|
2022-02-13 17:19:02|usa_0706|CXW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.28|79.283|6.4696|6.4696|6.4711|7.5907|36.0332|37.2223|37.2595|37.2903|37.2941|37.2985|47.7205|70.6153|73.1626|75.4107|75.3957|83.7599|83.934|83.97|83.967|83.958|84.309|105.048|105.087|105.06|105.417|105.555|105.705|106.245|117.387|118.107|118.656|119.082|120.285|120.783|121.34|122.084|122.8205|123.7413|124.1497|124.9541|125.0268|125.302|125.7021|119.9678|115.1637|115.181|115.482|115.962|114.663|112.123|110.121|109.754|108.094|107.169|99.608|99.528|99.944|99.977|100.048|100.105|101.102|115.418|115.831|115.923|116.339|116.413|116.476|116.764|117|117.119|117.223|117.232|117.477|117.52|117.551|117.554|118.14|118.179|118.191|118.204|118.544|118.548|118.67|118.674|119.068|119.096|119.096|119.096|119.629|119.631|119.634|119.638|120.277|120.285|120.285||
2022-02-13 17:19:06|usa_0707|BMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:06|usa_0708|Z|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6732|82.674|84.3258|86.186|87.6014|100.2325|101.6308|103.4308|105.6542|117.7808|118.2089|119.1907|120.7894|121.8847|122.3875|175.3991|176.8678|177.6833|178.4749|179.0393|179.9721|181.2077|182.4587|183.8301|187.0161|188.7837|190.1151|192.9443|195.4491|203.1574|203.9043|205.1303|206.5136|207.4292|209.0669|212.9131|226.0419|232.3588|240.5259|247.3079|248.8629|254.782|250.6301|
2022-02-13 17:19:07|usa_0710|RNR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||78.3423|78.3423|78.3423|78.3423|78.3063|76.925|70.6637|68.7|67.159|67.4084|67.3904|67.7087|66.8589|66.2372|65.003|62.8168|62.5405|61.5135|59.1171|58.2671|57.7373|58.0254|58.9227|59.2616|59.5876|59.5975|67.9606|68.2442|68.8084|69.4837|69.7498|69.8397|70.3196|70.3238|70.3987|70.4904|70.7756|71.0232|71.0287|71.1724|71.1724|71.2715|71.5227|71.8758|72.0318|72.1371|72.14|72.2616|72.2504|70.8503|65.6868|64.508|61.2378|61.4005|61.5008|62.322|62.3|62.4003|61.7449|58.6731|54.8642|54.8775|54.1098|51.7377|51.7454|51.7867|51.543|51.7652|50.6086|48.2283|45.5422|44.5101|44.3853|44.3906|43.6464|40.8557|40.5228|38.8876|38.442|46.0257|46.0125|44.1215|43.7011|43.0951|41.4962|41.1555|41.1874|40.7852|40.2824|40.0291|40.0238|40.2456|40.2632|40.266|42.2074|44.1594|44.1622|44.1519|44.1481|44.0336|50.8111|50.81|50.8106|49.9697|48.0259|46.5402|44.4448|
2022-02-13 17:19:10|usa_0712|AMCX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.3477|71.8317|71.9691|71.7392|71.7054|71.6985|72.3754|72.1993|72.2775|72.2821|72.2785|72.0766|72.0836|72.1097|72.0371|72.2817|72.3598|72.383|72.3942|72.6747|71.8706|70.7326|68.5634|67.235|64.491|62.713|61.085|59.856|56.928|56.509|56.233|56.81|55.759|55.527|55.562|52.728|52.042|52.041|41.459|42.215|42.2157|42.24||
2022-02-13 17:19:12|usa_0714|ODFL|shares_outstanding|0|||||||||||||||||||||||||||||91.7732|91.7732|91.7732|91.7732|91.7732|91.7732|90.3515|95.1853|95.1853|95.1853|95.1853|95.1853|95.1853|95.1853|95.1853|95.0943|95.0943|95.0943|95.0943|95.1284|95.1284|94.9237|94.9237|94.9237|94.9237|94.9237|94.9237|94.9237|94.6333|94.6333|94.6447|94.6675|94.6675|94.6789|94.6789|94.6789|94.6789|94.6789|94.6903|94.6903|94.6884|94.6884|94.6884|94.6884|94.6884|94.6884|94.6884|94.6884|94.7158|94.7329|94.7465|121.3314|121.7916|121.8425|121.9507|121.9507|121.9507|122.0074|125.7334|125.779|125.779|125.779|125.836|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8358|125.8356|125.8356|129.2475|129.2475|129.2475|129.2475|129.2475|129.2475|129.2474|129.2474|129.2474|129.2474|129.2474|129.2474|129.2474|129.2474|129.2474|129.1414|128.8705|128.2601|127.451|126.6178|125.4741|124.6441|123.868|123.625|123.6985|123.5817|123.5639|123.5639|123.4263|123.119|122.828|121.8467|121.6079|120.208|119.8266|119.5325|118.1335|117.3354|117.3314|117.0577|115.9647|115.8101|115.0112||
2022-02-13 17:19:15|usa_0716|PTC|shares_outstanding|0||||||||||||||||||||||||75.1992|75.1992|75.1992||74.2848|74.2848|74.2848|75.1616|75.1616|77.1648|77.5232|77.9968|77.9968|80.128|80.128|83.4304|85.1456|85.3648|92.6384|87.2032|88.5296|89.4512|90.2592|91.0672|91.6176|92.4688|97.1968|100.104|100.976|101.3144|101.4912|101.9432|101.9912|102.0504|101.9|102.1|102.676|108.2176|108.888|107.2568|106.9516|108.2968|107.7028|108.0656|109.9852|110.4032|108.9112|108.0656|106.3176|105.6715|105.0172|104.2152|103.996|104.3208|104.4764|105.0336|105.0336|105.8004|105.7924|106.5532|107.0028|107.2124|107.2724|107.8036|108.1956|108.6595|108.8284|110.0296|110.9916|111.33|111.464|111.88|113.946|114.8597|114.8483|114.704|115.952|115.056|115.25|115.726|115.586|115.8745|116.034|115.95|117.9314|115.974|115.283|115.826|117.8813|118.783|117.517|116.937|118.62|119.487|118.794|119.553|119.888|119.585|119.018|118.446|119.513|118.618|117.304|115.025|114.9268|114.985|114.165|113.745|114.5317|114.621|114.952|114.968|115.606|115.808|115.454|115.333|116.126|116.338|115.491|117.981|118.657|118.098|115.111|114.899|115.494|115.695|115.976|116.125|116.664|116.855|117.28|117.163|116.87|
2022-02-13 17:19:19|usa_0717|HUN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.201|220.4515|220.4515|221.201|220.6393|220.6397|220.6396|220.6524|221.9043|222.0078|222.0199|234.0533|233.5371|233.5528|234.4335|234.4331|237.4415|233.9676|233.9688|234.0815|236.3235|236.4195|236.4488|236.7995|239.0336|239.7321|235.7203|235.7461|237.7862|237.8904|238.0279|238.2734|239.6551|239.778|239.8908|240.4014|241.3278|242.4766|242.7574|243.417|244.1269|244.1683|244.199|237.08|236.2712|236.298|236.3169|236.3703|238.1529|238.4273|238.6098|240.2136|239.8319|238.5253|237.4461|232.9942|232.6829|228.7006|224.6907|224.2959|219.6476|219.7225|219.8274|220.0463|220.7121|220.9599|217.0283||
2022-02-13 17:19:21|usa_0718|FSLR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.332|72.3651|72.9979|77.9505|78.5752|79.6983|80.038|81.0862|81.6439|84.4663|84.6335|85.0714|85.2082|85.2799|85.5461|85.7108|85.8435|86.0662|86.291|86.3777|86.4679|86.7145|86.9613|87.0214|87.1453|87.6245|97.6299|99.4385|99.5069|100.0949|100.1775|100.2091|100.2889|100.7914|100.8911|100.919|101.7668|102.219|102.3497|103.9121|104.0347|104.2896|104.3955|104.432|104.4685|104.7627|104.7975|104.8143|104.8853|105.3527|105.3904|105.4064|105.4489|105.9056|105.9605|105.975|105.9805|106.3109|106.3189|106.326||
2022-02-13 17:19:23|usa_0719|VC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|130|130.798|131|131|131|130.658|130.366|131|131|131|130|129|131|131|131|129|129|130|130|130|129|128|129|129|128|128|129|129|129|130|130||||||||||||130|51|51|51|52|52|53|53|53|52|50|50|49|48|48|44|44|44|44|40|41|40|34|34|34|33|32|31|31|31|30|30|29|28|28|28|28|28|28|28|28|28|28|28|28||
2022-02-13 17:19:25|usa_0720|ELS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||50.928|50.928|50.984|81.48|81.516|81.656|97.668|97.708|97.292|97.484|97.492|97.572|98.672|98.768|98.816|99.808|100.028|98.756|98.872|99.084|99.776|104.156|104.444|105.668|104.28|104.5|103.132|91.252|89.1687|88.0766|83.5043|84.2591|84.5053|85.179|85.6564|86.2494|86.9718|87.5635|88.0982|88.373|88.9127|89.344|89.6606|90.2534|91.5242|90.984|92.2428|91.7488|91.9758|92.2998|92.4465|93.1838|93.5145|93.5729|94.2865|95.7146|97.2665|97.3854|97.4361|97.3941|98.2358|98.5032|99.3825|100.2053|101.1138|119.6505|121.4465|121.403|121.8279|122.7108|123.3027|123.8894|124.7853|149.0713|156.9611|164.3128|165.1915|165.3107|165.7266|166.3866|166.6986|166.7309|166.7126|166.6274|166.6494|167.5984|167.8113|167.7596|168.4803|168.5521|168.5927|168.5061|169.1881|170.5904|170.6079|171.0588|173.6836|174.009|174.9993|177.1703|177.4764|177.6055|179.4935|179.842|179.9923|182.064|182.0802|182.0896|182.1446|182.1538|182.222|182.2306|182.3084|183.7543|183.8242|185.6404|
2022-02-13 17:19:29|usa_0721|CFX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.006|44.006|44.006|43.211|43.211|43.2291|43.2291|43.2291|43.2471|43.387|43.3955|43.4136|43.496|43.5706|43.6027|43.6976|93.788|93.8794|93.9778|94.0674|94.1181|101.785|101.9035|101.9216|123.5624|123.6712|123.6863|123.7306|123.8326|124.2258|124.2324|123.4864|122.661|122.6595|122.6618|122.7803|122.9918|123.0361|123.1158|123.2458|123.4777|118.9259|117.1994|117.2752|117.5584|117.6674|117.7567|118.0591|118.3274|118.389|118.4572|118.4967|135.2524|148.8862|154.7818|156.2492|
2022-02-13 17:19:30|usa_0722|AN|shares_outstanding|0|||||||||||||||||||||3.542|3.542|3.542|3.542|3.772|3.772|3.772|3.772|5.404|5.404|17.468|20.428|24.3|24.31|24.31|20.428|20.428|20.428|53.632|54.562|54.406|54.696|54.696|54.696|54.596|54.692|54.43|54.372|54.292|54.368|58.021|152.112|193.162|185.298|191.028|258.866|349.24|373.614|422.147|432.706|450.272|457.685||458.13|449.602|437.432|405.75|375.363|361.124|361.142|360.7493|348.085|335.957|333.108|327.1933|321.713|320.805|318.456|314.5972|298.0154|282.5107|274.649|274.5538|269.7132|267.3305|267.684|264.427|264.2621|262.7361|261.2183|261.4013|262.2325|264.4967|212.9813|207.7333|206.7525|209.8436|202.0641|183.9633|180.3566|178.533|176.6581|176.8533|176.8533|177.1069|178|175.6051|171.7314|169.8535|149.2666|147.972|148.3645|148.6212|145.6739|141.4403|135.7845|124.2686|120.6065|121.6505|120.8566|121.3257|121.3349|121.8114|120.9154|119.3613|118.5371|114.5283|113.3132|113.9164|113.3554|111.0267|110.8041|103.1007|102.1513|101.2385|100.6522|101.2928|100.4372|91.2442|91.5599|91.3295|89.819|89.9252|90.0221|89.2046|89.075|89.2124|89.3492|87.2101|87.2151|87.8451|83.4835|80.4741|73.133|65.5381||
2022-02-13 17:19:34|usa_0723|AIZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.2087|142.1766|140.8214|139.7662|139.1351|136.3476|132.5724|130.5918|129.3295|127.2787|124.3027|122.6183|121.012|119.1246|117.9092|117.808|117.9229|118.2674|117.3623|117.7785|117.7534|117.5601|116.6333|116.6487|113.5843|107.5496|106.4743|102.0004|97.931|94.995|92.9261|88.5244|86.5084|82.3925|79.4569|78.664|78.4404|75.0852|73.3196|71.8282|71.8699|71.3004|70.8096|69.2996|68.2701|66.9982|66.7467|65.8504|62.6434|60.6123|58.0105|55.9415|55.0298|54.0646|53.7963|52.4178|52.5702|63.0943|62.3763|61.909|61.6787|61.208|60.7587|59.9459|59.7076|59.5717|59.0768|57.9678|60.6513|59.4579|57.5542|55.2282|
2022-02-13 17:19:36|usa_0724|FLIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||36.84|39.568|36.864|37.912|38.056|38.192|38.272|38.464|38.6|38.8|42.264|42.496|42.656|42.736|42.856|43.728|44.064|44.48|78.048|79|79.448|95.52|96.208|96.2535|114.056|114.784|115.1088|115.4324|115.83|115.9599|116.387|116.6807|118.7983|122.0181|132.44|133.76|134.912|135.096|138.4|138.448|138.816|131.048|131.452|133.76|134.824|136.688|138.236|140.092|138.644|140.076|138.432|138.242|138.58|131.186|131.67|132.5876|134.6996|135.7787|136.77|137.3146|139.075|138.805|141.8014|150.2462|149.649|151.666|152.826|153.014|157.934|158.469|159.212|159.458|159.783|155.889|154.969|154.087|151.769|150.063|145.814|142.056|141.989|141.62|140.782|141.306|141.564|140.865|139.579|139.891|140.218|138.128|137.35|137.629|137.265|136.127|136.334|136.438|137.142|138.414|138.869|137.279|138.017|138.332|135.516|135.38|135.597|134.148|134.394|130.371|131.106|||||||
2022-02-13 17:19:37|usa_0725|URBN|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||123.648|133.92|134.128|134.688|135.568|136.016|136.208|136.64|136.64|138.68|140.048|140.232|140.232|140.712|140.712|141.144|141.192|142.224|142.28|140.944|141.192|139.192|140.296|140.952|138.8655|138.0279|138.0279|138.0279|138.0279|138.0279|138.1079|138.1159|138.8231|153.2223|153.2223|154.1019|155.0531|155.6635|157.4847|158.0003|159.5531|160.7759|161.7915|162.4426|162.8949|163.6948|164.304|164.4343|164.8315|165.1373|165.536|164.663|164.9875|165.6839|165.8159|165.937|166.1046|166.9676|167.1647|167.7068|167.7297|168.1485|168.2003|168.3975|168.5584|169.3763|168.1005|163.9146|164.4134|159.6679|157.5244|144.2017|144.633|144.8088|144.8693|145.8691|146.0158|146.8132|147.3183|147.277|147.3096|137.6514|134.0574|134.2684|130.5029|131.5434|125.126|121.5457|117.3211|117.1165|117.1365|116.2336|116.2338|116.2904|111.2807|108.2485|108.2486|108.6707|108.9513|107.6388|105.6423|103.5994|97.965|97.9753|97.9768|97.7773|97.7796|97.7864|97.816|98.2351|98.3571|97.8639||
2022-02-13 17:19:40|usa_0727|KEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||52.514|52.522|52.598|49.43|49.556|48.6|48.606|48.656|48.576|42.784|42.788|41.872|41.54|40.24|40.22|40.242|49.048|49.048|49.01|49.044|47.764|48.054|48.14|47.95|48.03|48.262|48.318|48.03|48.014|48.184|48.192|48.48|48.634|48.932|48.634|49.284|49.712|50.12|50.266|50.444|51.942|52.694|53.003|52.903|52.983|53.302|53.38|53.478|53.727|53.724|54.036|53.449|53.489||53.814|53.833|53.837|54.004|54.094|53.604|53.557|53.668|53.692|55.642|55.744|55.847|55.867|55.904|56.585|56.732|56.756|56.811|56.846|56.972|57.06|57.058|56.87|55.709|55.259|54.361|53.72|53.804|53.856|53.855|53.855|53.968|54.006|59.688|59.689|59.672|59.874|59.877|59.864|59.873|59.902|59.928|59.959|59.997|60.038|60.038|60.038|60.088|60.106|60.111||
2022-02-13 17:19:44|usa_0728|TCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||44.59|44.59|44.59|44.59|44.59|44.59|44.59|44.59|44.59|44.59|44.59|44.571|44.33|44.17|44.17|44.571|44.098|44.135|44.098|50.72|50.72|50.736|50.758|50.758|50.859|52.885|52.917|52.996|53.071|53.278|53.278|53.282|52.6754|52.6168|51.9314|50.9844|50.0083|50.7506|51.0211|50.735|51.0174|51.1211|51.3145|52.2078|52.271|49.3434|49.3633|49.9368|50.4563|48.0086|48.5384|48.7456|49.9769|50.6974|50.7927|51.8662|52.7745|52.7862|52.8364|52.9316|53.6026|52.9072|52.6124|52.624|52.8083|52.8934|53.019|53.0442|53.1208|53.1208|53.1712|54.3216|54.4406|54.6795|54.6799|54.6961|55.8755|57.8895|57.8913|58.0225|58.7279|58.8126|61.6986|63.3101|63.678|63.8162|63.5248|63.1016|63.262|63.2635|63.3195|63.3244|62.307|60.8869|60.2588|60.2336|60.3429|60.3901|60.4051|60.4306|60.6854|60.7061|60.712|60.8329|60.9911|60.9922|61.0123|61.0691|61.1615|61.2086|61.2132|61.2286|61.3753|61.6154|||||||
2022-02-13 17:19:45|usa_0729|ALSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.3758|181.3995|182.2976|184.0849|185.3949|186.1481|182.3278|183.3766|180.9917|176.5782|177.5243|179.4882|179.9908|177.0912|171.0298|171.157|169.7745|168.0582|165.6433|163.7956|152.0033|149.3194|142.7355|139.9909|137.475|131.2263|129.6382|126.2513|125.2559|120.5034|119.5289|118.1998|113.1767|113.2|112.7798|112.0335|110.1647|107.1588|104.2598||
2022-02-13 17:19:46|usa_0730|FSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:47|usa_0731|GME|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.66|113.688|113.96|114.118|114.206|113.076|110.758|113.396|114.348|112.458|107.492|101.656|102.668|103.604|144.612|145.594|149.89|150.294|151.62|152.305|157.414|158.993|160.959|161.007|163.263|163.653|163.776|164.512|164.627|164.6762|164.752|158.662|152.8532|150.352|151.369|146|141.3|140.2|138.4|136.8|131.9824|124.5|120.9|118.2|119|117.1|116.2|115.3|114.5|112.6673|109.3|107.7|107.1|105.9|104.9|103.3|104|104|102.6|101|101.3|101.3|101.3|101.3|101.9|101.9|102|102|102.3|90.2689|67.9|64.3|64.582|65.2|65.2|65.3|69.3|75.9|75.9||
2022-02-13 17:19:49|usa_0733|NBR|shares_outstanding|0|||||0.4064|0.4064|0.4126|0.4064|0.4064|0.4126|0.4128|0.4128|0.4128|0.4128|0.4|0.4|0.4|0.4|0.4003|0.401|0.401|0.401|1.6749|1.676|1.7493|1.7424|1.7521|1.7454|2.1393|2.1376|2.1495|2.2308|2.2326|2.234|2.2342|2.2385|2.2654|2.3134|2.3437|2.484|2.6587|2.7507|2.7904|2.7973|2.8|2.8298|2.852|3.3816|3.3558|3.3641|3.3705|3.3826|3.402|3.4906|3.4792|3.6553|3.8524|3.8578|4.03|4.0334|4.0326|4.054|4.0308|4.0553|4.0327|4.283|4.6775|5.4733|5.816|5.8343|5.8518|5.8862|5.8724|5.8234|5.6342|5.6356|5.643|5.765|5.7767|5.7986|5.8106|5.8581|5.8607|5.8662|5.9408|5.946|5.9637|5.9944|6.3053|6.2836|6.3091|6.3079|6.2009|5.9852|5.9869|5.5399|5.6304|5.6489|5.6644|5.5867|5.6224|5.6018|5.6213|5.6586|5.6608|5.6625|5.6658|5.69|5.7003|5.7053|5.7064|5.7124|5.7404|5.7489|5.7502|5.7526|5.8063|5.8061|5.8077|5.808|5.8921|5.9001|5.9024|5.9059|5.9472|5.9944|5.7888|5.7882|5.8154|5.8371|5.6705|5.6237|5.64|5.6676|5.6667|5.6785|5.7179|5.7165|5.7175|6.2942|6.3504|7.149|7.1472|7.137|7.2623|7.2696|7.2682|7.268|7.299|7.299|7.295|7.293|7.413|8.091|8.242||
2022-02-13 17:19:53|usa_0734|CLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.0373|336.0263|336.0985|337.728|338.1671|338.461|338.327|339.1137|339.2088|339.2732|339.8229|339.9369|339.9452|339.9454|340.1987|340.8173|361.071|361.0538|361.0679|361.7434|362.0234|362.31|370.1148|371.2094|371.2652|371.2857|371.3311|371.3173|372.1602|372.2113|372.0464|372.0055|373.1211|373.0741|372.9688|372.9591|374.5831|374.5813|374.5374|374.4924|375.3211|375.2069|375.1965|375.2198|376.0572|376.0308|375.9953|376.0216|376.7687|374.9435|371.7305|371.074|365.117|365.1442|365.1122|365.2204|367.491|367.5639|365.5964||
2022-02-13 17:19:55|usa_0735|GGG|shares_outstanding|0|||||282.8022|291.3652|292.7301|292.7301|292.7301|292.7301|296.7336|297.1379|296.7336|302.4456|302.4456|299.0992|302.6781|302.2636|251.3505|236.7823|236.7823|236.7823|236.9238|238.5111|236.9238|238.5111|238.5111|241.7866|245.0117|245.1936|245.1936|244.7893|255.172|255.5158|255.4753|253.6657|255.4855|256.5773|257.3558|257.1232|259.6709|260.6718|260.7325|260.1865|263.1386|264.2608|263.1285|258.5386|261.9626|265.0741|266.1586|262.3275|263.1689|262.1559|259.6943|258.9041|260.0691|259.1574|257.881|258.8535|261.3769|202.905|203.391|203.4821|205.5375|205.9121|206.712|206.712|205.4814|204.6465|204.6778|205.2698|207.8655|209.9873|209.8597|210.0137|213.6848|214.1235|214.2495|213.897|205.47|206.1|206.1|207.1806|208.233|208.233|207.396|206.9377|207.57|206.112|205.629|205.1615|205.272|203.538|201.729|200.4143|199.56|195.858|188.679|185.8919|181.713|180.168|178.539|178.6365|179.664|179.772|179.916|179.9975|181.812|180.744|179.634|180.1439|181.947|182.55|179.055|179.242|181.338|181.551|182.019|182.3005|183.783|184.092|183.699|183.0096|181.848|180.249|178.407|177.5956|176.034|173.187|167.739|165.3477|166.842|167.037|167.052|167.5032|166.656|167.988|168.39|169.3189|167.606|167.15|166.437|165.1709|166.5182|166.805|166.78|167.2868|166.5981|166.7106|167.5411|168.5679|169.4351|169.7416|169.9656||
2022-02-13 17:19:58|usa_0736|NEU|shares_outstanding|0|||||25.76|25.76|25.76|25.8|25.76|25.8|25.4964|25.118|25.118|25.118|25.157|25.2344|25.2186|25.2344|24.6886|24.1576|24.1576|24.1576|24.1954|24.1328|24.054|24.0958|23.8456|23.8726|23.8546|23.8534|23.9136|23.665|23.6666|23.6678|23.6634|23.6634|23.6638|23.6658|23.669|23.6716|23.6732|23.6872|23.6888|23.681|23.6838|23.6868|23.6868|23.6869|23.6868|23.6868|23.6868|23.6888|23.6888|23.6888|23.6888|23.6888|23.6888|23.6888|23.6888|16.693|16.693|16.693|16.693|16.693|16.693|16.693|16.693|16.693|16.6931|16.6931|16.6909|16.6909|16.6909|16.691|16.691|16.6909|16.6909|16.6909|16.689|16.689|16.689|16.734|16.761|16.786|16.8315|16.9638|16.9723|16.9808|16.9818|17.0331|17.0621|17.0816|17.1881|17.2453|17.2723|17.2899|17.2959|17.2959|16.1808|15.5662|15.4824|15.4944|15.1832|15.2032|15.2042|15.2042|15.208|15.21|15.0424|14.3887|14.2911|14.0349|13.8453|13.8338|13.4048|13.4048|13.4048|13.4048|13.4179|13.4179|13.3271|13.3121|13.2604|13.0994|12.867|12.6448|12.531|12.4464|12.4432|12.4243|11.9862|11.9484|11.8489|11.8484|11.8487|11.846|11.8526|11.8525|11.8531|11.78|11.7871|11.4658|11.404|11.1845|11.1881|11.1881|11.1892|11.1885|10.9387|10.924|10.9214|10.9214|10.9282|10.9281|10.637|10.3627|
2022-02-13 17:20:04|usa_0737|AGO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|75.9698|75.9259|75.984|75.6788|75.1981|74.8807|74.9192|74.7646|73.8019|73.2311|73.1448|67.534|67.7842|67.8364|67.7227|79.949|80.1111|90.9171|90.9486|91.0979|90.9909|134.4451|156.6046|184.1629|184.345|183.7435|183.7438|183.7447|184.0446|184.1927|182.222|182.2358|182.5246|193.9565|193.9889|194.0033|192.3378|182.9011|182.2085|182.1779|181.1587|174.155|164.5804|158.3067|152.8353|148.2572|142.9194|137.9286|135.0836|132.8144|130.9726|127.9882|123.0285|119.6689|117.9372|116.0209|113.7093|109.6142|106.6377|103.6726|102.2704|99.801|96.4951|93.275|89.9833|84.0624|82.2493|77.5469|75.9354|74.1126|71.2419||
2022-02-13 17:20:06|usa_0738|KATE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:07|usa_0739|DEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.2828|115.0059|115.0059|109.8339|109.8339|120.1813|121.2638|121.3856|121.6722|121.9768|121.2993|121.3993|121.5544|121.5964|122.0292|122.6346|123.4966|124.1316|124.3004|125.5229|127.8162|131.0702|139.6315|139.7317|140.7502|141.2459|142.5694|142.5941|142.6014|142.6054|143.673|144.1235|144.7936|144.8691|145.859|146.2922|146.3593|146.9192|147.3835|149.215|151.1261|151.5302|153.1443|160.743|169.4873|169.5649|169.9007|169.918|169.939|170.2148|170.2371|175.223|175.3485|175.3697|175.3749|175.3749|175.3749|175.4639|175.4707|175.4708|175.4858||
2022-02-13 17:20:09|usa_0740|ALGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.79|47.8552|47.908|47.771|47.9566|48.0186|48.0186|57.74|57.831|58.051|58.478|58.753|59.561|60.028|60.621|60.876|61.407|61.535|61.973|62.08|62.902|63.004|63.378|64.859|66.4989|67.9376|68.5271|68.642|69.546|67.58|67.0408|66.0551|66.2382|66.381|74.329|74.568|75.608|75.759|76.255|76.39|77.189|78.305|78.531|78.776|79.798|80.76|81.784|80.611|81.725|79.699|80.114|80.583|81.632|80.783|80.516|80.205|80.734|80.069|79.564|79.5|80.175|79.868|79.867|79.553|80.324|80.144|80.176|80.04|80.144|80.313|79.983|79.778|80|79.865|78.809|78.433|78.759|78.781|78.849|78.86|79.136|78.948|78.852||
2022-02-13 17:20:11|usa_0741|MDU|shares_outstanding|0|||||82.2156|82.9338|83.6631|84.7121|85.473|86.3532|86.889|87.7804|87.6904|87.7804|88.9893|90.1486|90.1419|91.1279|91.2472|92.7172|92.7172|94.2074|95.0471|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0623|96.0601|96.0623|96.0623|96.1096|96.1096|96.1096|96.1096|96.1096|96.1096|96.9628|97.0236|96.1096|98.3585|110.8072|115.6404|119.0778|119.384|119.6609|121.6824|127.5601|128.3998|128.4417|137.949|144.5831|146.3864|152.8381|153.1525|155.6582|157.0776|158.4283|160.7872|160.8247|166.6791|166.803|167.123|169.7512|169.9511|175.0537|176.1175|176.9664|177.2516|177.5086|179.4309|179.6591|179.8412|179.8066|179.977|180.7405|181.0186|181.8331|182.1124|182.3879|182.4076|182.3194|183.1673|183.2312|183.6783|183.961|183.9692|187.1341|187.8503|188.1171|188.1336|188.1933|188.3625|188.7936|189.3325|188.1933|188.7936|188.8305|188.8305|188.8305|188.8305|188.8305|188.8305|188.8305|189.3299|191.2998|193.5997|194.0095|194.2159|195.1911|194.8724|195.2657|195.2657|195.3044|195.3044|195.3044|195.3044|195.3044|195.3044|195.3044|195.3044|195.3044|196.0183|196.0183|196.026|197.7779|199.0002|200.3374|200.3839|200.5223|200.5223|200.5223|200.5223|201.1945|202.2834|203.3507||
2022-02-13 17:20:15|usa_0743|CPRT|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||208.9595|209.967|214.9325|217.3073|223.0645|296.7796|297.2114|299.8981|300.8096|303.2324|303.744|311.352|311.808|313.704|314.88|317.16|317.352|318.6|319.584|320.244|320.688|322.14|322.176|322.746|323.9548|327.3186|327.3726|330.1466|330.8343|332.0018|334.1744|362.761|363.9758|368.9594|369.0594|369.7841|359.0913|359.5336|355.8652|356.4804|359.0606|360.3034|360.3716|360.6245|360.88|361.3506|361.784|360.94|361.4|361.7808|362.216|364.928|365.1765|353.4294|356.168|352.676|341.772|333.1|333.3655|334.6697|336.4926|335.7553|336.584|336.948|337.332|337.4523|328.744|280.796|275.776|264.0221|260.2192|253.0509|253.7472|248.7874|248.5954|250.5682|250.874|250.99|251.0945|251.72|251.808|252.2867|252.6705|252.8535|253.0432|240.3127|240.461|223.9989|218.4433|220.2441|229.024|229.5215|230.3313|230.4883|231.2186|231.8276|232.2554|233.8988|234.0082|226.7007|228.8136|229.7903|232.4336|233.6367|234.701|235.3153|236.118|236.307|236.5684|237.0143|237.1814||
2022-02-13 17:20:19|usa_0744|GNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:19|usa_0745|WRI|shares_outstanding|0|||||||||30.9583|30.9583|30.9583|30.9583|31.0032|31.0235|31.0235|31.0302|31.1224|31.1269|31.1853|31.1853|31.1853|31.1853|31.3831|31.4011|31.3831|31.4326|31.4348|31.4393|37.0654|37.0699|37.0722|37.0744|37.0767|37.3846|37.4161|37.4161|37.4498|37.5892|42.2802|43.2265|52.703|56.7108|58.3764|58.3786|58.3898|59.2058|59.2642|59.2687|59.2687|59.3923|59.6329|59.6688|59.6711|59.6666|59.7295|59.7362|59.8666|59.8936|59.9228|59.9251|59.9408|59.9408|59.9408|59.9543|59.9925|59.9992|59.997|59.997|60.1184|60.2038|60.2577|60.5117|71.1593|72.8384|73.0317|77.2035|77.8021|77.9556|77.9925|78.075|78.1304|78.2122|78.2939|81.8471|85.578|85.6076|88.865|89.066|89.134|89.2151|89.307|89.403|89.621|89.705|85.543|85.765|86.4353|86.4504|85.0856|83.776|83.933|83.993|84.044|87.1324|119.6052|119.74|119.79|120.098|120.172|120.387|120.411|120.492|120.711|120.822|120.84|120.844|121.113|121.249|121.35|121.505|121.758|121.931|121.94|121.949|122.163|122.238|122.267|122.489|123.585|123.934|123.941|123.951|124.871|127.825|128.066|128.072|128.386|128.418|128.425|128.447|128.405|128.074|128.325|128.333|128.647|128.67|128.673|128.702|128.103|128.103|||||||
2022-02-13 17:20:20|usa_0746|EXP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||69.0691|69.0691|69.0691|69.0691|69.0691|69.0691|68.9489|68.9489|68.9489|68.988|68.988|69.006|66.7207|66.3273|66.015|66.018|66.042|66.2883|65.8198|64.6396|63.6577|62.0571|59.8529|59.2913|58.4294|57.4024|56.8408|55.7718|55.7863|55.0313|55.0403|55.0714|55.096|55.1182|55.1218|55.1306|55.6429|55.1195|55.1835|55.1939|55.3423|56.0746|56.4513|56.3618|55.6787|55.0561|55.0627|54.7306|53.5708|53.2839|50.396|50.3188|49.9986|48.3113|48.3283|47.9091|47.8516|44.0349|43.3881|43.4303|43.4854|43.544|43.5548|43.6147|43.6013|43.7382|43.8099|43.8308|44.1581|44.1784|44.1968|44.4474|44.9062|44.8993|44.9443|45.2695|45.3622|45.4387|49.352|49.5035|49.5528|49.6757|49.9649|50.0537|50.1539|50.266|50.2774|50.2454|50.3574|50.2867|49.3054|48.5268|48.392|48.2236|48.4095|48.4533|48.548|48.6241|48.6646|48.2828|47.9123|47.1894|46.2386|45.1174|42.9242|41.626|41.644|41.649|41.7567|41.8169|41.9393|42.3709|42.1016|40.9139|39.766|
2022-02-13 17:20:23|usa_0747|SCCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||498.0649|486.2518|492.316|485.9789|486.3488|486.367|486.367|484.4253||||484.3046|484.3234|484.3477|484.3477|485.2573|485.1117|485.1323|485.1422|485.1422|485.1422||485.1603|485.1603|485.1602|485.1603|485.1906|485.1845|485.1906|485.1966|485.2452|485.2195|485.239|485.239|485.239|485.2439|493.1686|892.8202|892.8202|892.8202|892.8202|892.8347|892.8347|892.836|892.8481|892.8493|892.8493|892.8493|892.8493|891.9564|880.3197|862.9609|859.095|859.1071|859.095|859.095|859.095|859.095|859.095|859.095|859.095|854.4786|849.9785|849.9785|849.9785|848.8444|845.5506|845.5505|845.5506|842.1282|839.9928|835.3175|833.5496|832.2804|818.1673|812.618|804.1009|797.0142|785.3762|775.9462|773.7071|773.7191|773.0165|773.0204|773.0165|773.0165|773.0273|773.0324|773.0285|773.0285|773.0445|773.0484|773.0445|773.0628|773.0628|773.0628|773.0628|773.0628|773.0772|773.0772|773.0772|773.0852|773.0852|773.0813|
2022-02-13 17:20:26|usa_0748|WTM|shares_outstanding|0||||||||||||||66.211|66.22|66.235|66.227|66.279|63.021|57.732|62.467|48.393|48.414|46.975|48.072|46.431|35.692|35.702|33.661|32.985|30.932|30.979|21.718|15.631|14.567|13.394|13.93|14.1|9.044|9.917|9.608|9.567|9.555|9.408|9.345|9.257|8.28|8.41|7.662|7.662|7.546|7.684|7.672|7.524|7.194|6.905|6.895|6.396|6.381|5.981|5.858|5.848|5.836|5.829|5.8437||5.982|5.946|5.9023|5.8848|5.8801|5.8801|5.9011|5.9687|8.1655|8.2842|8.2842|8.2842|8.286|8.3514|8.3571|9.0024|9.0024|9.0072|9.0456|10.7695|10.7695|10.7728|10.7746|10.7743|10.7737|10.7792|10.7801|10.7801|10.7801|10.7828|10.8338|10.8425|10.5603|10.5536|10.5702|10.5524|10.442|8.8542|8.8566|8.8576|8.8576|8.8602|8.7756|8.5324|8.343|8.1949|7.9755|7.9586|7.6307|7.5779|6.6389|6.6303|6.5837|6.291|6.1762|6.1765|6.1767|6.1767|6.1744|6.1505|6.0283|5.9862|5.9916|5.9605|5.745|5.6237|5.4155|4.9639|4.5787|4.5638|4.5728|4.5716|3.75|3.7502|3.7534|3.1804|3.1805|3.1731|3.1812|3.1854|3.1854|3.1854|3.135|3.1018|3.102|3.102|3.1073|3.1092|3.0296|3.0178|
2022-02-13 17:20:29|usa_0749|HLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.2048|328.2048|328.2055|328.2055|328.2076|329.1482|329.15|329.1503|329.1525|329.9206|329.9252|329.927|329.342|329.6289|325.2352|320.9204|317.4209|316.9046|298.4879|296.9622|294.8159|291.7204|287.6932|283.3102|278.9851|277.1526|277.3091|277.43|277.5909|278.5279|278.6854|278.7187||
2022-02-13 17:20:31|usa_0750|AGCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||26.734|26.734|26.734|26.734|26.752|26.818|26.956|27.448|39.709|42.218|43.38|43.652|45.636|47.304|50.557|51.895|52.757|57.237|57.26|62.476|62.52|62.907|62.972|62.991|59.521|59.534|59.536|59.536|59.543|59.546|59.58|59.5878|59.592|59.5786|59.5894|59.5919|71.9443|71.989|72.3111|74.4171|74.5502|74.6475|75.1973|75.2056|75.2185|75.393|75.4097|75.4881|90.2409|90.2911|90.3943|90.4235|90.456|90.5082|90.5082|90.5341|91.0029|91.0251|91.1779|91.4816|91.5518|91.5849|91.6099|91.7172|91.7357|91.7452|91.8442|92.4335|92.4495|92.4519|92.4537|92.9958|93.0315|93.0441|93.1435|94.7871|94.83|97.1869|97.1947|97.2043|97.2217|96.9989|96.816|97.2509|97.3443|97.3588|97.3625|93.9185|93.9462|92.7471|89.1461|88.0334|87.1425|85.8634|83.8148|82.4581|81.1149|80.2645|79.4654|79.4754|79.5024|79.5491|79.5538|79.5256|79.1176|78.4818|76.5368|76.7428|76.3137|75.9157|75.4716|74.8621|74.8959|74.8993|74.9622|75.3304|75.3858|74.8342||
2022-02-13 17:20:34|usa_0751|WDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.651|99.651|99.25|94.18|91.489|89.28|86.784||82.1123|82.1334|83.7166||79.6774|79.7952|80.0273|80.204|80.4948|80.821|80.289|80.637|82.132|82.572|82.612|82.048|81.44|82.51|82.608|82.798|82.544|83.653|83.744|83.804|83.811|84.7372|84.1443|84.66|83.9155|83.8461|83.4438|86.63|85.93|86.242|85.171|84.9305|86.059|85.909|85.318|85.807|85.575|85.427|85.389|85.751|85.743|86.072|85.42|85.564|85.607|85.825|85.6|85.564|85.544|85.78|85.417|85.236|84.874|84.732|84.064|83.654|83.558|83.916|83.08|82.85|81.758|82.87|82.819|83.118|83.709|83.598|83.373|82.687|82.662|80.355|78.904|76.79|75.679|73.712|71.211|68.847|66.655|65.174|||||||
2022-02-13 17:20:35|usa_0752|PDCO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||105.6336|105.528|105.528|105.528|128.78|128.784|105.588|128.852|128.832|128.864|105.716|105.884|106.004|106.08|106.152|129.8089|129.8689|130.153|130.3011|131.5738|132.3061|133.1145|133.128|133.268|133.292|134.552|134.596|134.712|134.756|134.68|134.726|134.8|134.826|135.034|134.978|135.73|135.312|135.518|136.25|136.348|136.416|136.416|136.17|136.372|136.472|137.01|136.9007|137.1932|137.3983|137.4122|137.847|137.921|138.2783|138.643|138.751|138.9541|139.1563|139.1357|139.49|139.9479|139.8233|129.3466|122.357|121.4407|121.573|121.9612|122.2018|122.3164|122.4691|122.7579|123.437|123.9885|122.7573|122.8763|121.1|119.9626|110.8265|110.9739|109.92|108.795|108.6338|106.2165|105.57|104.3935|105.533|103.2324|103.965|103.3416|103.1165||103.278|103.3764|99.43|99.089|99.107|99.195|97.909|97.134|96.534|95.7759|94.824|94.634|94.756|94.846|94.95|95.164|95.272|95.47|95.715|95.792|95.947|96.256|96.495|96.621|96.813|97.235|97.492||
2022-02-13 17:20:38|usa_0753|ALR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:40|usa_0756|ATR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||64.32|64.32|64.32|64.32|64.316|64.316|64.316|64.316|64.316|64.32|71.656|71.656|71.668|71.664|71.668|71.7|71.752|71.736|71.788|71.8|71.84|71.884|71.94|72|72.016|72.08|72.09|72.2|72.602|72.876|72.902|72.528|71.9024|71.416|71.148||71.5168|71.7869|71.6952||71.866|71.876|71.876|71.9045|71.8968|71.8968|72.588|72.8958|73.0969|72.812|72.812|71.4389|70.9859|70|69.8|69.8|70.274|69.2|68.9046|69.2|69.2153|68.7094|68.3336|68.2|68.2274|67.862|67.511|67.7955|67.7374|67.6894|67.583|67.3|67.8151|67.4|67|66.8|66.9|66.7|66|65.9|66.5|66.6|66.4|65.9|66.4|66.2|65.8|65.4|65.5|65.2|64.7|62|62.5|62.8|62.4|62.5|62.9|62.9|62.6|62.1|62.5|62.6|62.3|61.8|62.4|62.1|62.7|62.9|63.1|64|63.9|63.8|64.2|64.3|64.7|65|65.6|65.9|65.8||
2022-02-13 17:20:43|usa_0758|GXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:44|usa_0759|OI|shares_outstanding|0||||||||||||||||||||||||||||||||||||118.982|118.978|118.978|118.978|118.978|118.978|118.978|118.978|118.978|118.978|118.983|118.983|119.079|119.079|119.084|119.55|119.966|120.136|120.36|120.366|120.446|122.673|140.188|140.432|140.526|140.767|155.318|155.357|155.45|155.813|156.297|152.537|156.851|146.5564|146.2676|146.0319|144.9544|145.0705|146.4858|146.4823|146.4789|147.2209|147.3394|147.3532|147.3515|147.7487|147.7683|147.7976|147.8539|148.2762|149.1473|149.5859|150.9164|151.7391|152.3959|152.8159|152.9112|153.3231|153.5006|153.6846|154.2351|154.7698|155.6287|156.7676|157.3509|166.7293|166.9333|167.006|167.1495|168.2863|168.382|168.5104|168.6008|164.9627|163.5507|163.6356|163.7155|164.006|164.2007|164.2453|164.3741|164.9264|165.0694|164.5299|163.9638|164.4948|164.3587|164.9944|164.7147|165.0741|164.8438|164.9098|164.1973|161.2506|160.7676|160.8378|160.9616|161.9188|162.0821|162.197|162.3374|162.6981|162.8759|162.991|163.0791|161.7074|159.2467|158.6987|155.6584|155.2306|155.457|155.6305|155.874|156.5714|156.9558|157.1657|157.394|157.9121|157.2844|156.8272|156.3551|
2022-02-13 17:20:47|usa_0761|INT|shares_outstanding|0||||||||||17.984|17.984|17.984|17.984|26.976|26.976|26.976|26.976|26.976|26.976|26.976|28.324|26.976|31.016|31.016|31.016|37.968|40.192|40.192|40.28|40.28|41.18|41.18|41.36|41.492|41.492|41.492|42.16|42.16|42.16|42.292|42.292|42.248|42.248|42.248|42.596|42.94|43.156|43.292|46.784|47.5398|47.5398|48.2321|48.2321|48.2561|48.2561|48.2561|48.6523|48.6523||48.652|49.924|50.048|49.692|48.888|50.136|||48.516|43.492|43.216|42.656|41.608|41.612|41.612|41.132|41.832||41.704|41.704|42.776|42.84|43.048|43.108|43.168|43.976|45.448|45.616||45.804|46|54.712|54.74|54.956|56.624|56.704|56.976|57.07|57.114|57.174|57.158|57.268|58.314|58.516|58.694|58.936|59.268|59.42|59.385|59.404|59.514|68.717|69.602|70.805|71.135|71.126|71.154|71.887|72.058|72.087|72.147|72.583|72.777|72.277|71.883|71.978|72.279|72.063|72.082|72.1|71.8|70.8|70.788|70.9|70.4|70.4|69.9|69.6|68.6|67.7|67.7|67.7|67.8|67|67|67.1|65.2|65.2|65.2|63.2|63.3|63.3|62.9|63|63.3|62.6||
2022-02-13 17:20:51|usa_0762|GPOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0763||22.0763|||3.4452||||10.145|10.1454|10.1454|10.1454|10.1454|10.1454|10.1467|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|10.1466|20.1466|20.1466|31.4833|31.9357|31.9464|32.1682|32.1827|33.1354|33.1012|33.6598|35.1028|37.9309|37.9446|42.4536|42.5813|42.6155|42.6247|42.6392|42.647|42.6696|42.6877|42.6964|42.7105|44.5673|44.5911|44.6454|47.4441|47.48|50.9443|55.6214|55.6497|55.6878|55.7177|67.5274|77.3751|77.5476|77.5844|85.1775|85.4244|85.495|85.5315|85.6554|85.7158|108.204|108.2418|108.3222|125.3276|125.3652|125.4535|158.8298|182.8358|182.8549|183.0818|183.1059|173.5235|173.3021|173.2186|162.986|159.422|159.396|159.7092|159.711|159.8419|160.1|160.8|160.7622|160.9|20.6|20.6||
2022-02-13 17:20:52|usa_0764|QEP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.1414|175.6209|175.9|176.7578|176.905|176.9525|176.8|178.3863|177.7692|178.1168|178.4|179.2647|179.2896|179.2811|178.9|180.0704|180.0915|180.1491|175.4|176.6613|176.6672|176.737|176.8|216.7478|239.6057|239.558|239.6|240.5041|240.5|240.935|241|237.7083|236.976|236.7709|236.7|238.0453|237.9128|237.7918|237.7|242.1824|242.3248|||||||
2022-02-13 17:20:53|usa_0765|RGLD|shares_outstanding|0|||||6.151|6.151|6.152|6.16|6.16|6.155|6.155|6.155|6.155|6.155|6.155|6.155|6.51|7.89|6.774|7.991|8.716|8.455|8.531|8.606|8.406|8.606|8.613|8.613|8.613|8.789|8.789|8.789|9.157|9.157|9.157|9.157|9.157|9.168|9.976|11.914|11.952|12.152|12.172|12.158|13.729|13.836|14.353|14.379|14.472|14.477|14.686|14.696|14.746|15.462|15.48|15.602|15.764|15.862|16.08|16.824|16.897|16.926|16.927|16.954|17.051|17.082|17.565|17.593|17.6501|17.7001|17.7701|17.7516|17.7516|17.8724|17.8966|17.9205|17.938|18.0506|19.0576|20.4738|20.7709|20.6547|20.7686|20.7834|20.7834|20.7834|21.0126|20.8532|21.0096|21.0294|23.2583|23.4536|23.5328|23.5874|23.5874|23.6149|28.61|28.6638|30.0697|30.0803|34.3477|33.6973|33.9268|34.0089|40.7187|40.4803|40.5176|40.6672|47.1965|53.3242|53.4112|55.0709|55.0824|55.1376|55.2647|55.3728|59.4099|59.413|59.5195|64.8376|64.8376|64.8513|64.8678|64.9251|64.9395|64.9583|64.9743|65.0335|65.0335|65.0335|65.0655|65.0829|65.089|65.094|65.1428|65.168|65.1738|65.1795|65.3063|65.3073|65.309|65.36|65.3949|65.3963|65.4003|65.4405|65.4958|65.496|65.5122|65.5313|65.5456|65.5484|65.5504|65.5511|65.5638||
2022-02-13 17:20:56|usa_0766|OUT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|120|120|136.6|137.2|137.5|137.5|137.6|137.9|137.9|138|138|138.6|138.6|138.6|138.6|139.2|139.257|139.5|140.2|141.6|143.3|143.5|143.6|144.3534|144.4|144.4|144.5|145.5|145.6|145.6||
2022-02-13 17:20:57|usa_0767|BRO|shares_outstanding|0|||||128.688|128.688|128.688|125.536|128.688|128.688|128.688|126.368|85.856|85.856|85.856|107.808|85.856|85.856|85.856|129.296|85.856|85.856|85.856|110.656|85.856|113.536|114.32|114.496|115.568|116.512|117.424|117.52|117.584|118.976|119.792|120.496|120.944|121.184|122.272|122.432|122.624|195.664|197.232|200.512|201.072|201.376|203.616|205.14|207.888|207.912|208.344|208.368|208.368|206.856|207.792|207.744|208.7067|210.105|211.9372|210.6595|209.168|216.016||214.896|215.824|214.896|217.712|219.328|218.832|224.976|226.632|229.592|233.448|238.56|245.72|252.776|273.18|273.748|272.784|272.712|272.712|273.44|274.584|274.244|275.152|275.232|276.604|276.636|276.632|276.572|278.008|278.766|279.032|278.96|279.934|280.032|280.806|280.6732|281.4181|281.346|281.4471|281.416|282.824|283.1359|283.0768|282.962|284.092|284.152|284.256|284.448|285.286|285.59|285.096|285.848|286.764|286.704|286.644|286.562|287.634|287.756|287.98|288.09|290.882|290.838|290.818|289.0882|287.5295|286.972|281.628|281.642|281.94|277.97|280.346|279.8|280.634|280.208|280.548|279.998|279.036|276.21|276.074|276.198|279.222|279.583|282.048|281.456|282.498|281.655|283.441|283.658|283.745|283.004|281.98|281.621|282.432|282.496|
2022-02-13 17:21:01|usa_0768|CFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||559.9983|545.8845|547.4908|537.1497|527.6365|527.7744|528.9337|529.095|518.1483|511.9549|509.5156|505.8809|499.5053|490.8129|487.5514|484.0552|474.1206|466.008|461.1167|457.9038|443.9135|433.1211|426.5865|426.8246|427.0731|427.2098|425.9302|426.0831|426.1996|422.1372|
2022-02-13 17:21:02|usa_0770|FLO|shares_outstanding|0.0496031746032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.8337|226.2862|226.2858|226.2858|226.2858|226.2749|226.2749|226.2749|227.5875|227.7014|228.2003|228.679|227.459|223.0678|223.0678|221.8215|218.8944|205.5338|205.5338|204.5567|205.2108|207.4663|207.4663|206.7812|205.1444|205.3401|205.3401|205.6152|207.1346|207.3309|207.3309|211.89|208.6803||207.5465|206.9559|207.0446||206.3923|206.8139|205.3653|204.259|203.0554|204.617|203.9498|203.8407|203.8585|204.7753|207.2715|207.3493|207.3493|208.3214|208.5265|208.9505|209.2406|209.5411|209.927||210.0775|210.1842|211.6705|206.8083|206.8349|206.8703|207.6255|209.1846|209.2314|209.3396|209.6046|210.8055|210.8137|210.8833|210.8834|211.4495|211.4602|211.514|211.514|211.5625|211.5625|211.6028|211.6033|211.6998|211.6998|211.7533|211.3939||
2022-02-13 17:21:06|usa_0772|CREE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||41.048|41.296|41.296|41.312|41.408|41.36|41.408|41.328|41.448|41.604|47.4|48.076|49.004|49.108|49.124|49.232|49.476|50.092|50.82|51.424|52.184|51.956|51.104|51.68|58.02|58.516|59|59.4|66.284|70.696|71.034|71.577|72.686|72.907|72.38|72.591|73.022|72.729|72.767|73.242|73.29|74.127|74.207|73.736|74.206|73.245|73.841|76.523|75.186|75.568|75.766|76.154|77.007|77.227|77.101|76.602|84.26|84.675|85.27|85.591|89.665|88.088|88.0976|88.4952|88.9382|89.659|103.473|106.024|107.395|108.002|108.387|109.308|109.445|109.607|115.939|116.097|116.165|115.906|116.28|116.65|117.869|119.623|120.315|121.613|121.93|120.114|119.421|111.626|109.929|105.507|103.044|100.929|100.424|100.829|100.829|97.399|97.283|97.674|98.039|99.888|100.487|101.488|102.52|103.073|104.515|106.57|107.697|108.031|108.153|109.23|||||||
2022-02-13 17:21:07|usa_0773|EAT|shares_outstanding|0|||||71.247|71.247|76.5652|76.5652|79.186|79.3614|87.0015|88.7412|88.7839|88.9233|88.9121|88.9121|96.0307|98.3346|100.4116|100.4116|100.5015|100.6543|67.3561|67.7113|74.0679|112.0212|112.228|114.1094|114.6061|129.3154|129.4795|130.1426|142.1074|143.4785|144.1753|144.3484|145.5284|145.9488|147.203|153.1461|153.436|154.1958|154.4205|155.4478|156.3604|159.6578|161.2508|161.622|161.8672|162.1665|172.2735|172.3905|172.863|173.826|173.9002|174.672|151.8098|146.7765|147.1612|147.735|149.157|148.3335|147.5258|148.347|149.706|148.2728|147.1972|146.5875|146.7922|148.1997|147.3339|148.9812|149.6446|149.2642|147.3184|145.8342|147.0278|146.1606|145.2989|145.4346|145.6533|146.7824|145.0334|143.6334|144.5646|135.9716|129.6651|130.5258|133.0833|133.7742|129.0584|128.7241|127.3008|125.3095|124.1128|122.81|113.4844|105.15|105.2438|101.1669|101.1798|101.3165|101.8387|101.8893|102.1226|102.1248|102.4636|102.4909|102.5032|101.5716|96.4583|88.8772|85.1612|82.9385|80.206|78.8546|76.3311|74.3421|73.1175|71.8934|70.5869|67.4441|66.944|66.4925|65.3025|64.5589|64.2032|63.1949|62.0355|60.5856|60.1314|58.2557|55.7617|55.4207|50.1362|49.6751|48.9144|48.4407|47.2339|46.3393|43.8437|40.7979|38.8198|37.4|37.5|37.5|37.4|37.4|36.9|45|45.3|45.4|45.7|45.9|45.4|44.6|
2022-02-13 17:21:10|usa_0774|SLM|shares_outstanding|0|||||1080.955|1080.955|1080.955|1082.1111|1082.6877|1082.6877|1082.6877|1082.6877|1231.7868|1232.3874|1209.5796|1000.5976|1004.1682|1004.1682|1004.1682|971.6697|971.6697|971.6697|962.5676|951.1231|945.7147|917.952|913.9309|1034.964|1027.8048|1026.3754|1019.027|987.2222|981.7297|974.4835|978.6216|973.7928|963.0721|949.7568|943.5736|938.7417|922.036|909.8679|895.1471|882.5375|868.5075|840.8498|803.8288|771.991|765.5465|719.2492|660.6186|605.9129|593.5225|582.7718|571.8108|563.7508|554.1892|549.5075|529.9039|520.7538|510.5736|502.9309|497.6246|492.8739|489.1201|483.2072|477.7267|473.2042|469.8126|465.6115|492.1799|492.9275|488.9063|481.572|470.3105|466.952|466.0043|464.0024|460.6169|458.1982|455.0571|450.492|450.635|447.678|442.909|438.962|429.214|423.632|421.981|420.174|418.598|413.137|412.73|411.675|409.361|410.617|411.4161|412.2144|413.9983|466.542|467.377|467.565|467.468|467.4039|467.4902|467.6076|474.5908|484.998|485.7536|485.7068|485.776|526.943|527.494|518.149|509|509|493|469.4022|462.1588|453|444.2104|436.1889|436.2641|429|422|422.9365|423.1646|424|425.1806|425.8828|426.1084|426.3|427.9155|428.0778|428.2677|428.9|431.0388|431.5484|431.8897|432.4|435.1962|435.3806|435.6615|435.7|432.4273|426.595|422.1689|421.1|375.089|375.2358|375.2378|375.3|328.3516|305.8072|293.1774|278.9|
2022-02-13 17:21:14|usa_0775|AL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.8468|100.7145|100.7145|100.7145|100.7177|101.2473|101.2473|101.2473|101.2847|101.7537|101.7543|101.8227|101.9167|102.3821|102.385|102.3922|102.5585|102.581|102.581|102.5827|102.8294|102.8425|102.8433|102.8445|103.1637|103.2114|103.2395|103.6216|103.9798|104.065|104.0681|110.9498|111.1182|111.6661|112.7013|113.3503|113.6399|113.7777|113.7789|113.8529|114.1209|114.1411|113.9872||
2022-02-13 17:21:16|usa_0778|SYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830.2708|833.7646|833.7646|833.7646|833.765|833.8243|833.8283|833.8304|833.9207|825.4644|817.3523|810.8048|795.324|782.584|770.5314|760.2789|746.5982|718.7103|718.7586|688.8377|668.9081|653.6569|615.9252|583.2326|583.714|583.7663|584.0096|581.1295|573.4162|547.241|526.8302|
2022-02-13 17:21:17|usa_0779|TER|shares_outstanding|0|||||86.864|88.496|88.768|89.132|88.928|90.276|90.448|91.012|90.616|91.012|92.888|94.152|93.136|95.472|96.308|96.648|96.648|113.672|114.736|115.1|114.92|115.1|116.936|117.008|118.632|118.652|118.652|118.656|120.804|121.184|123.48|125.3|129.744|130.008|130.504|132.184|136.34|137.708|149.1|142.749|143.224|142.896|143.923|145.406|148.651|150.443|151.495|165.267|166.768|166.946|165.848|164.96|167.018|166.974|167.586|166.606|166.924|167.996|168.128|167.488|169.964|170.649|171.237|170.319|172.697|173.406|175.22|172.559|174.183|175.014|175.929|181.119|182.778|183.048|183.082|183.196|184.922|187.077|191.321|191.973|193.949|194.095|194.159|194.253|195.649|196.612|196.868|197.011|198.158|198.293|190.43|188.952|189.671|188.586|173.641|173.088|172.045|167.822|169.065|172.6965|173.1073|174.324|174.647|174.908|177.282|181.162|181.327|182.035|185.25|186.002|184.122|183.587|186.5528|187.213|187.651|187.908|190.422|190.721|191.399|191.731|194.019|196.321|216.482|216.613|216.7941|212.507|207.24|203.641|203.995|202.841|201.643|199.177|200.1811|197.999|196.711|195.548|194.7271|187.962|183.289|175.522|172.353|170.436|168.49|166.41|165.938|165.806|166.043|166.123|166.565|165.444|163.728||
2022-02-13 17:21:21|usa_0781|TWO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4056|16.4056|16.4056|16.4056||16.4056|16.4056|16.4056|6.6896|6.6896|13.0338|13.0338|20.2506|34.6259|46.139|70.2934|70.2984|107.1037|109.8277|147.6752|149.4066|181.0712|182.867|182.1825|182.4676|183.023|183.0555|183.0536|183.198|183.2831|183.7639|183.0784|176.9534|173.7814|173.8107|173.8177|173.8262|174.4565|174.4886|174.4894|174.4966|175.4348|175.4704|248.0782|248.0857|272.8266|272.8996|272.8954|272.9357|273.5282|273.7001|273.6944|273.7039|273.7185|273.7183|313.9002|343.9113|
2022-02-13 17:21:22|usa_0782|GNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.5281|489.5281|489.5|489.6|489.6|470.2454|470.7|470.7872|470.961|456|455|452|443|434.8735|442.6804|438.6427|436|433|433|433|433.1603|433.2013|433|489|489|489|489|490|490|491|491|491|491|491|492|492|492|493|494|494|495|496|497|497|497|497|497|497|498|498|498|498|498.4|498.9311|499|499|499|501|501|501|501|503|504|503.4651|504|505|506|506|505.5948|506.5437|508|508|507.3858|
2022-02-13 17:21:25|usa_0783|ORI|shares_outstanding|0|||||157.8317|157.8317|158.0004|158.1259|159.0705|161.4355|161.4355|165.566|165.566|185.6578|166.9378|168.75|168.75|168.75|174.2429|174.2429|167.0221|167.0221|167.0221|168.497|185.2886|185.2886|186.8422|188.527|197.0933|190.0112|194.2166|194.7208|215.3148|196.0101|196.4337|197.5469|198.3508|198.973|235.3786|213.5401|240.6222|217.1496|240.8714|218.3883||||217.4173|218.1399|218.6541|220.0449|224.8084|243.3444|243.2228|243.2228|244.8643|243.2584|244.3728|261.0104|259.4456|259.082|257.1075|255.6581|250.1306|250.1306|247.1662|236.6869|229.1231|222.2516|219.9354|220.8644|220.8644|222.2873|222.727|223.0044|223.8649|225.5171|225.8653|226.0367|226.1227|226.1749|226.5196|226.6181|230.5896|227.4625|227.6649|227.9194|231.7864|228.3762|228.6412|229.0318|229.5754|229.8459|230.0263|230.4802|231.0479|231.3984|231.5686|230.4043|230.4722|230.5126|230.7177|230.7539|235.0363|240.5544|240.5856|240.6546|240.6854|241.0293|241.0611|241.0794|259.2224|259.2687|259.2816|259.305|259.3283|259.4527|259.4412|259.4631|256.392|259.5749|259.8031|259.9978|260.4622|260.5465|260.8276|260.8891|260.9468|261.1629|261.3067|261.4466|261.9683|262.1758|262.4456|262.6001|262.7197|263.5867|263.6878|261.5303|269.2387|302.1858|302.4595|302.6431|302.7145|302.9504|303.2011|303.5701|303.6526|303.9927|304.0356|304.0628|304.1222|304.7498|305.7384|307.0087||
2022-02-13 17:21:28|usa_0785|RRD|shares_outstanding|0|||||50.8119|51.0746|51.0746|51.0053|51.0053|51.0053|50.9426|50.9066|50.9066|50.9066|51.0693|51.9493|51.9493|51.9566|51.9719|51.6586|51.6586|51.6586|51.8086|52.8693|51.8286|51.8659|51.8799|51.9353|51.9446|52.0199|51.8526|51.6306|51.8373|51.8606|51.7546|51.7826|51.7833|51.8299|51.6896|51.6763|51.5729|51.5666|51.4913|51.3859|51.4249|51.4556|51.3723|52.8696|51.0409|51.1026|51.1359||51.3389|51.0796|50.1286|48.518|48.7846|48.7656|48.6223|48.2901|47.3|46.3833|45.269|44.774|43.602|||41.079|41.079|40.6355|40.6804|40.3518|40.3518|38.6796|38.1683|37.6496|37.7564|37.771|37.7727|37.708|37.6978|37.7303|37.7661|37.8914|72.414|72.9666|73.6333|74.1333|71.6333|71.8666|72.4333|72.4999|72.5333|72.6333|72.7333|72.9333|73.3666|72.6666|71.5333|71.9666|71.2999|70.5666|68.3333|68.4026|68.3999|68.5666|68.5666|68.5666|68.8333|68.8666|68.8666|68.8666|69.1999|62.5999|62.5999|59.4999|60.0999|60.1333|60.1333|60.1333|60.4666|60.5666|60.5999|60.5999|66.5333|66.5999|66.5999|66.5999|66.8666|69.5666|69.5666|69.5999|69.7999|69.8333|69.8|69.9|70|70|70|70.1|70.3|70.4|70.4|70.4|70.8|70.8|70.8|70.9|71.3|71.4|71.4|71.4|72.2|72.8|72.9||
2022-02-13 17:21:32|usa_0786|SPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:32|usa_0787|CRL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8204|35.9204|35.9204|40.1276|40.2323|43.9555|44.2336|44.4715|44.7422|45.0928|45.2187|45.3075|45.589|45.7519|45.8012|46.0983|46.1919|46.2984|65.7853|66.6235|71.6287|72.3107|72.3617|72.8399|68.3048|66.8741|66.9196|67.3035|67.9066|67.9445|68.1353|68.2496|67.846|67.681|66.7898|66.0977|65.8927|65.8866|65.8772|66.178|66.2593|57.7125|56.4411|51.6023|51.4485|49.7237|48.8757|49.0028|48.5914|48.4805|48.22|49.1067|49.0409|48.2544|47.5538|48.3596|46.8992|46.7662|47.327|47.355|46.85|46.623|46.698|47.114|47.282|47.324|47.363|47.6249|47.5938|47.324|47.402|47.905|48.001|48.094|48.209|48.747|48.799|48.837|48.936|49.486|49.659|49.736|49.767|50.216|50.391|50.46||
2022-02-13 17:21:36|usa_0788|SNV|shares_outstanding|0|||||16.4518|16.4518|16.4518|17.6481|17.6481|17.9253|18.9897|19.069|19.1307|20.1476|20.1497|20.1584|20.3746|21.2848|21.2848|21.5337|21.5337|22.1814|22.1987|22.1978|22.1978|22.3885|22.4338|23.0013|24.199|24.3011|24.1891|24.1507|25.3947|25.7785|27.1968|27.2034|27.2573|27.426|27.2735|32.0207|32.1944|32.0797|32.0925|32.2727|32.1467|32.4675|32.5705|32.5937|36.5934|36.9411|37.1635|37.1835|37.279|37.3191|37.3862|37.3969|37.4244|37.4649|37.4966|37.5439|37.5911|37.5858|38.1801|38.5776|38.7058|38.7583|39.961|40.2877|40.3261|40.5837|40.597|40.6632|40.6883|41.5164|41.6136|42.0962|42.1788|42.349|42.8148|42.914|43.5959|43.0212|43.0631|43.1557|43.4909|44.1395|44.2198|44.2821|44.4315|44.5027|44.6119|44.6628|45.672|46.2051|46.4017|46.5075|46.711|47.6363|46.9191|47.1239|47.1554|47.1648|47.1885|47.1955|47.1979|47.1966|68.6267|69.9754|69.9776|112.1508|112.1509|112.1803|112.1819|112.1826|112.1828|112.1849|112.3678|112.3678|112.3678|112.3684|112.5178|130.0734|138.8899|138.9072|138.9722|139.0218|139.0646|136.1228|133.9296|132.2576|130.6327|129.547|125.8499|124.0477|121.4538|122.2661|122.3218|121.6611|119.5666|118.8973|118.7025|117.8414|116.7145|115.8655|157.454|156.872|147.594|147.1576|147.2667|147.3127|147.3179|148.0395|148.8885|147.0715|145.484|145.0101|
2022-02-13 17:21:40|usa_0789|TTC|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||197.92|199.472|201.664|200.976|203.52|204.336|204.224|192.64|194.688|196.464|193.584|191.84|192.512|194.464|191.68|193.792|195.024|205.312|205.456|205.888|204.32|207.36|206.656|202.528|201.104|203.424|202.2924|203.5455|201.1071|201.9896|200.6433|199.462|196.2567|196.4571|199.4254|194.7653|194.7398|196.5045|196.4935|195.7614|195.112|192.729|193.84|183.704|180.144|173.032|173.068|170.608|167.5939|170.245|169.4864|165.4989|161.4229|160.8985|160.4361|159.0969|151.8033|149.8026|149.4591|144.4934|142.217|143.2168|143.5686|137.7671|133.4779|134.46|131.0509|125.2404|125.5798|124.4267|123.9966|122.5668|118.4124|120.2675|117.9196|117.4734|116.533|116.6138|115.0167|114.3125|113.5774|112.8722|111.3413|111.3388|111.3568|111.2928|110.0763|109.6705|109.3018|108.9651|109.5194|109.29|108.4274|108.2051|107.9166|107.7682|106.883|107.1939|105.4562|105.531|105.6007|106.1317|106.4352|106.6023|106.7421|106.9773|107.1738|107.2641|107.5827|107.6134|107.0429|106.4405|105.2057||
2022-02-13 17:21:45|usa_0790|OSK|shares_outstanding|0|||||46.832|46.832|51.124|52.976|52.976|52.976|51.124|52.976|54.02|54.02|51.324|54.02|54.02|54.02|51.324|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.02|53.72|54.02|49.972|50.124|52.072|52.072|52.072|52.084|52.096|52.096|52.096|52.096|52.096|52.096|52.108|52.208|52.208|52.22|52.24|52.24|54.344|54.004|53.272|53|53|53.356|51.844|49.744|49.792|49.816|50.476|50.488|50.496|50.5|50.568|50.964|51.1|64.8047|64.812|64.8232|64.874|64.9849|65.0087|65.0705|65.0754|65.1908|65.2308|65.8619|65.867|66.2552|66.5734|66.6109|66.8135|68.0878|68.4732|68.8778|68.8778|69.0592|72.536|72.724|73.316|73.3769|73.6046|73.6197|73.6197|73.7513|73.8788|74.0594|74.1859|74.2077|74.22|74.5186|74.5333|74.4288|74.4318|74.4446|74.4443|89.4311|89.4472|89.6107|90.5296|90.5982|90.7423|91.0916|91.1616|91.33|91.4108|91.6364|91.6476|91.5578|87.3473|87.9789|86.9768|86.5346|84.2483|84.6493|85.0033|79.8454|78.1331|78.1957|78.3166|75.4544|73.0979|73.1504|73.4381|73.9258|74.5688|74.7945|74.8214|75.0132|74.6239|73.9162|73.4081|72.3708|70.026|69.899|68.7891|67.9871|68.2581|68.0707|68.1062|68.1512|68.3448|68.6163|68.7781|68.0117|66.8121|
2022-02-13 17:21:48|usa_0791|SDRL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:48|usa_0792|LYV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7983|63.7983|65.4777|65.4777|65.4777|65.5218|65.9757|73.347|74.893|75.7705|75.7741|75.7705|78.2992|85.8594|85.8594|83.7|86.7086|172.6|173.4686|173.5701|175.4189|181.8592|189.1528|189.4778|189.5363|190.1378|190.4391|190.7444|190.8534|194.62|198.4645|199.2916|199.5661|200.4439|200.5117|200.659|201.1938|201.5941|202.3622|202.3504|202.4832|202.9268|203.0851|203.4369|204.0678|205.6109|206.1371|206.7999|208.076|208.9176|209.0599|209.5451|210.1267|209.4498|210.9101|210.718|213.7096|211.8347|212.5231|213.415|218.015|215.6195|216.3885|224.2293||
2022-02-13 17:21:51|usa_0793|FEYE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.517|137.758|144.769|148.822|150.13|152.86|156.139|156.008|157.021|161.643|166.223|169.541|171.004|174.596|177.843|182.041|184.194|187.105|191.905|194.987|196.934|199.612|203.167|211.273|216.638|216.089|222.766|223.597|||||||
2022-02-13 17:21:51|usa_0794|NUAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||14.029|14.029|14.029|14.029|14.029|14.029|14.029|18.371|19.008|19.082|19.311|19.203|19.83|19.412|19.695|19.564|19.642|19.742|19.816|19.853|26.344|26.779|26.178|26.69|45.8736|45.9463|45.9794|46.0727|46.1323|50.9016|50.6694|62.0892|62.9407|64.6109|63.217|63.4228|65.703|66.2087|99.611|102.592|104.6677|105.4373|105.8332|106.2496|106.6239|112.2597|156.585|159.6704|167.874|168.7986|170.9819|172.349|176.3909|184.5927|193.1787|208.1928|210.4458|227.3294|229.3701|263.1851|264.0086|267.523|276.935|283.472|287.985|293.372|297.95|300.185|302.268|304.207|308.705|304.069|306.364|307.243|312.07|315.966|317.442|312.979|315.614|317.284|318.261|319.141|320.87|325.176|318.034|310.94|309.781|304.484|278.878|279.553|287.633|291.436|287.619|288.467|290.187|293.492|294.58|287.392|287.753|286.285|286.287|284.979|285.93|283.875|281.081|281.375|282.952|284.918|285.497|311.745|315.651|318.831|
2022-02-13 17:21:54|usa_0796|FOSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||51.6354|66.2974|66.3132|66.3132|66.3132|66.4795|66.4997|66.5065|66.52|66.5762|66.6009|66.6009|66.6009|66.6413|66.6413|66.9111|67.5697|67.8978|68.1159|68.4395|69.0746|70.3614|69.9051|70.1883|70.694|71.7415|72.0719|72.0359|72.1686|72.1692|68.8336|67.7401|67.368|67.7985|67.8871|68.368|68.4895|68.1058|69.2458|69.5534|69.6529|69.9505|69.9467|69.9066|70.4405|70.767|71.125|71.1085|71.2393|70.975|70.9|68.319|67.3605|67.336|67.656|67.725|68.012|68.124|69.467|69.713|68.266|68.113|67.038|66.5459|66.6246|66.657|66.733|66.9|67.382|67.234|66.251|64.676|63.66|63.257|62.892|62.155|61.811|61.31|60.331|59.631|59.203|57.638|55.647|54.708|53.8168|53.193|51.878|50.771|49.7101|48.291|48.117|48.125|48.1352|48.127|48.131|48.269|48.4591|48.511|48.524|48.643|48.9|49.339|49.393|49.518|49.772|50.453|50.474|50.516|50.583|51.2868|51.299|51.474|51.5256|52.127|52.143||
2022-02-13 17:21:58|usa_0797|ITT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||105.5654|117.069|117.069|117.069|117.069|117.785|118.067|118.113|118.437|118.437|118.445|118.445|118.446|118.445|118.445|108.675|95.968|87.915|87.915|87.915|87.915|87.9146|87.9146|87.9146|87.9146|87.9146|87.9146|87.9146|88.7867|90.3763|91.7264|91.7626|91.8245|91.8657|92.2837|92.2788|92.2713|92.2713|92.2775|92.2775|92.2891|92.2856|92.364|92.346|92.319|92.5632|92.319|92.3582|91.5082|90.8616|90.5469|90.6552|90.7451|90.8069|90.8441|90.7947|90.9|91|91.2|91.25|91.45|91.7|91.85|91.8|92|92.4|92.6|92.7|93.5|94|92.4|92.7|92.1|91.2|90.3|90.6|91|91.7|91.6|91.6|91|89.2|89.4|89.5|89.5|90|89.6|88.3|88.4|88.7|88|88|88.2|87.4|87.6|87.6|87.6|87.8|87.9|87.6|87.8|86.3|86.3|86.4|86.5|86.054|86.054|85.6|85.5|
2022-02-13 17:22:01|usa_0798|ARRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:01|usa_0799|RPAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.673|230.643|230.643|230.643|230.748|236.26|236.259|236.302|236.564|236.6|236.6|236.602|237.186|237.227|237.287|237.267|237.347|237.383|237.376|236.77|236.888|230.943|227.496|219.237|219.489|219.55|217.852|213.176|213.585|213.662|213.655|213.6|214.122|214.253|||||||
2022-02-13 17:22:02|usa_0800|GHC|shares_outstanding|0|||||13.989|13.989|13.989|11.241|13.989|12.821|12.82|10.623|12.82|12.997|12.997|12.826|12.825|12.845|12.845|12.845|12.845|12.845|12.845|12.865|12.865|12.802|12.617|12.487|12.344|12.147|11.96|11.861|11.878|11.879|11.877|11.875|11.875|11.831|11.875|11.798|11.831|11.75|11.731|11.713|11.712|11.667|11.471|11.149|11.22|11.084|11.004|11.005|10.979|10.97|10.975|10.91|10.736|10.715|10.473|10.089|10.089|10.094|10.078|10.093|10.1|10.062|10.044|9.439|9.4404|9.4483|9.4485|9.4605|9.4849|9.4881|9.491|9.4949|9.503|9.504|9.509|9.511|9.527|9.5317|9.532|9.5416|9.561|9.561|9.5697|9.5761|9.5924|9.5947|9.5976|9.6015|9.6027|9.6103|9.6118|9.5362|9.5309|9.4996|9.5065|9.516|9.5268|9.3654|9.3657|9.3998|9.4|9.3394|9.4|9.2668|9.2163|9.1677|8.4465|8.1939|8.1193|7.9314|7.7938|7.591|7.6174|7.4446|7.3782|7.4275|7.4227|7.4222|7.4239|7.3871|7.4015|5.7926|5.7932|5.7988|5.8311|5.8433|5.8391|5.8039|5.6346|5.6174|5.6176|5.5764|5.5905|5.593|5.5318|5.5045|5.3733|5.3466|5.3163|5.301|5.3149|5.3149|5.3144|5.3122|5.2447|5.1594|5.0065|4.9828|5.0016|5.0015|4.9654||
2022-02-13 17:22:05|usa_0801|BPOP|shares_outstanding|0|||||||||||||||||||||||||||||16.0112|16.0112|16.0112|23.9536|23.9808|24.0136|24.0136|24.0752|24.104|24.128|24.1416|26.124|26.1376|26.152|26.168|26.1856|26.2048|26.2048|27.0072|26.2704|26.2936|26.3152|26.3376|26.3592|26.3592|26.4196|26.4196|26.4356|26.4356|27.2944|27.2944|27.0732|27.0996|27.1112|27.1274|27.1274|27.1334|26.7378|26.7552|27.1308|27.1762|27.2019|27.1997|27.1997|27.238|27.2555|27.2536|27.2725|27.3135|26.4502|26.4669|26.4878|26.5105|26.5307|26.5552|26.5784|26.5921|26.6115|26.6345|26.6582|26.6796|26.6933|26.7153|27.5955|27.8072|27.8294|27.8553|27.8742|27.9361|27.9629|28.0286|28.0029|28.0548|28.1025|28.2036|28.2005|28.2035|28.2032|63.9542|63.954|63.954|102.2696|102.2686|102.2728|102.3416|102.3978|102.4475|102.5905|102.7117|102.8243|103.0971|103.1698|103.2286|103.2761|103.3271|103.3977|103.4555|103.473|103.4482|103.4768|103.4869|103.503|103.5563|103.619|103.67|103.703|103.7626|103.7909|101.9567|101.9868|102.0264|102.069|102.1899|102.2964|100.3363|99.9428|96.6299|96.7034|96.7147|95.5896|88.126|84.1849|84.2195|84.2442|84.3792|80.6565|79.8416|79.8512|
2022-02-13 17:22:09|usa_0802|TECH|shares_outstanding|0||||||||||||||||||||||||||31.536|31.716|31.72|31.72|31.628|31.86|31.9|31.924|31.924|33.264|34.216|36.656|35.996|36.012|37.12|37.192|37.204|37.22|37.28|37.3|37.316|37.404|37.404|37.58|37.5|37.716|37.684|37.808|38.08|37.848|37.796|37.644|37.752|37.752|37.838|38.052|38.1|40.112|40.118|40.392|40.266|40.328|40.404|40.9953|41.382|41.4513|41.4543|41.429|41.4324|41.4237|41.5097|41.5715|41.5621|41.3272|41.5312|40.8559|40.9132|41.0296|41.0396|41.0892|41.0999|41.1895|41.319|38.442|38.6367|38.8706|38.884|39.3687|39.3768|39.3808|39.3913|39.4494|39.5152|39.5117|39.2086|38.6416|38.6435|38.0228|37.4894|37.243|37.244|37.2446|37.2606|37.2882|37.0335|37.053|37.1192|37.1192|37.1534|37.0047|36.8915|36.8575|36.8264|36.8288|36.8423|36.8423|36.8347|36.8528|36.9008|36.9258|37.0022|37.0298|37.11|37.1529|37.153|37.1824|37.1914|37.1963|37.2538|37.3014|37.3101|37.333|37.356|37.4093|37.4699|37.5452|37.6075|37.803|37.7346|37.8134|37.934|38.0843|38.2823|38.1221|38.453|38.6011|38.7653|38.854|38.9555|39.2731|39.3198|
2022-02-13 17:22:12|usa_0803|DATA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:12|usa_0804|SGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.277|29.287|29.3011|29.3227|29.9278|30.6807|30.6883|30.6935|30.7777|30.7937|30.9192|32.0311|40.2056|40.2437|41.7286|41.984|42.1759|42.2221|42.3713|42.3799|42.4489|50.9609|51.0143|51.0295|57.0063|66.6254|67.3635|67.5242|79.2625|79.3129|79.7756|85.6136|85.6401|86.886|100.502|100.554|100.687|101.125|101.34|101.607|113.511|114.419|114.909|116.023|116.793|117.961|119.014|119.71|121.112|121.478|122.469|122.615|123.117|123.344|123.88|123.973|124.796|125.302|139.462|139.674|140.087|140.476|141.505|142.193|142.643|142.981|143.8034|144.395|158.169|158.646|160.053|160.262|161.141|161.6379|171.108|171.994|172.636|173.865|175.1883|180.902|181.323|181.866|182.801|183.381|
2022-02-13 17:22:15|usa_0805|CFR|shares_outstanding|0|||||31.352|31.352|31.352|31.352|31.352|31.352|31.352|31.352|31.456|31.756|31.9|35.384|35.504|35.504|36.136|36.312|36.452|36.764|37.024|37.232|37.348|37.544|37.696|37.92|38.092|38.44|38.724|39.008|39.296|39.592|39.824|40.18|40.404|40.624|40.912|41.648|43.776|43.848|43.956|44.036|44.128|44.244|44.36|44.492|44.548|44.596|44.724|44.796|44.548|44.878|44.914|44.964|45.016|44.872|44.312|44.53|44.528|53.296|53.324|52.856|53.522|53.558|53.157|52.823|52.3406|52.0306|51.7903|51.4301|51.5514|51.4301|51.3842|51.3552|51.1885|51.02|51.0496|51.2955|51.3468|51.4639|51.7516|51.7761|51.3293|51.5204|51.9879|51.9239|51.8174|52.3075|52.6565|53.3239|55.1062|55.5415|55.8208|59.8391|60.01|59.1386|58.4791|58.6621|58.7466|59.0813|59.2994|59.416|59.4366|59.653|59.9289|60.0383|60.4432|60.6564|60.8363|61.1082|61.2417|61.2452|61.2452|61.264|61.3728|61.4043|61.4619|61.4715|59.9695|58.8402|59.3522|60.5664|60.8963|62.9512|63.0581|63.1494|63.1638|63.1803|62.282|61.9823|61.9842|62.0494|62.8913|63.4742|63.9158|64.2258|63.1136|63.4756|63.7937|63.9036|63.9228|62.9858|63.0814|62.6381|62.5366|62.669|62.5534|62.6696|62.7816|63.0112|63.532|63.6462|63.6677|63.9862|
2022-02-13 17:22:18|usa_0808|LPLA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.1839||108.841|107.8416|107.7489|107.9143|110.2987|111.0066|109.2028|106.2919|106.495|105.5188|102.541|101.8962|100.5502|100.3655|99.9364|97.1447|96.6979|95.2147|94.8033|89.5243|89.009|89.071|89.1278|89.2966|90.4322|89.9219|90.1603|89.7683|89.7668|88.408|86.7092|85.0892|84.0362|82.7785|81.3285|80.234|78.8578|79.0844|79.2752|79.4707|79.926|80.2278|80.1274|79.9899|
2022-02-13 17:22:20|usa_0809|ICPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7335|16.5269|16.634|19.0397|19.301|19.3896|19.5666|21.1787|21.3235|21.4152|22.707|24.1492|24.2552|24.3914|24.594|24.6759|24.791|24.8199|25.0122|25.0999|25.1021|25.1727|25.3318|29.5647|29.6545|29.6939|29.7771|32.6964|32.7334|32.8531|32.9374|32.9808|32.9924|33.0156|33.1541|33.2012|29.547||
2022-02-13 17:22:22|usa_0810|X|shares_outstanding|0|||||||||||||||||||||||||||||50.983|50.983|50.983|50.983|50.855|50.959|51.064|50.983|50.983|59.313|59.23|59|59.978|60.053|70.133|70.311|73.598|73.598|74.947|74.947|76.173|81.834|80.7|79.088|79.088|83.653|84.487|84.487|85.006|85.715|85.849|86.579|86.836|88.099|88.336|88.336|88.362|88.369|88.394|88.398|88.3981|88.3981|88.767|88.767|88.8003|88.8003|89.196|89.1977|90.5233|101.757|102.1499|102.4852|102.9881|103.2966|103.2966|103.6635|113.2587|113.3349|113.6062|114.0032|114.1865|114.1877|113.3834|114.5857|108.8547|123.2185|118.7899|118.5451|118.314|118.2145|118.1181|117.7987|117.7975|117.578|116.2566|116.1981|116.1726|143.3253|143.3452|143.3502|143.3765|143.5617|143.6131|143.6742|143.7673|143.99|143.9978|144.004|144.0055|144.2783|144.281|144.2824|144.2844|144.6492|144.6589|144.6802|144.6935|145.0904|145.4701|145.655|145.6706|146.2346|146.2725|146.281|146.4224|146.7142|172.4578|173.8102|174.638|174.9035|174.9584|175.2212|176.7605|177.1487|177.4|174.5289|172.857|171.3562|170.0375|170.0459|170.3747|220.3908|220.4042|220.4325|269.6512|270.1241|270.2174||
2022-02-13 17:22:25|usa_0813|SM|shares_outstanding|0|||||||||||||||||||||||||||||28.668|28.668|28.668|28.436|28.688|28.688|28.688|28.444|28.7|28.7|28.7|35.06|35.056|35.052|35.052|35.052|35.052|35.052|35.052|35.052|35.048|35.048|35.048|35.036|35.036|35.036|35.036|35.036|38.2413||||39.1109||||43.308|44.344|45.124||55.0655|55.7128|56.0198|57.1077|56.3934|55.546|55.46||53.8644|55.7143|55.8636|55.9464|62.8678|63.0506|63.075|56.4848|57.0087|57.3413|56.604|56.9582|57.2328|56.3752|56.5337|56.7617|56.9723|54.7812|54.8703|55.0017|62.7763|63.4449|62.8733|63.0205|61.3017|62.1297|62.1915|62.4825|62.3934|62.4958|62.5119|62.7722|62.8239|63.0074|63.045|63.3102|63.6179|63.6834|63.9988|64.0644|64.15|65.1008|66.0712|66.1952|66.2494|66.39|66.9721|67.0564|67.0564|67.1167|67.3939|67.4631|67.4642|67.5986|67.9687|68.0757|68.0775|68.2746|86.8685|111.2575|111.2582|111.4535|111.624|111.687|111.687|111.847|112.1376|112.242|112.2445|112.5256|112.8572|112.988|112.9887|113.5533|114.5728|114.7423|114.7423|120.9709|121.4738||
2022-02-13 17:22:28|usa_0814|S|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:29|usa_0815|G|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.7194|211.7759|212.1019|212.2899|213.8612|214.5289|214.572|214.8463|215.4975|214.5606|217.4331|217.4331|219.3212|217.4331|217.4331|221.0665|221.5575|221.9958|222.348|222.6916|222.9971|224.1168|225.4802|228.0286|229.5138|230.1476|231.2626|233.3477|216.3144|216.5801|218.6842|219.6977|216.8328|213.6128|211.4723|210.4901|208.9533|202.7389|198.7941|192.727|192.8684|193.0339|192.8252|190.6131|189.8761|190.0532|189.3461|189.3461|190.486|190.1134|190.1182|190.2011|190.7214|190.4039|189.0457|187.1763|187.3503|188.0566||
2022-02-13 17:22:31|usa_0816|CBSH|shares_outstanding|0|||||187.4058|187.4058|187.4058|186.9753|186.5449|186.5449|186.5449|186.3374|183.7608|183.7608|183.7608|183.7608|183.702|183.702|183.702|181.9801|180.0663|176.2757|175.6378|172.7144|172.606|172.8568|161.7608|161.798|170.9306|170.4939|166.2915|165.6597|165.861|166.0685|166.149|166.883|167.428|175.9537|175.74|176.4461|184.6558|185.5167|188.1181|188.7932|190.6049|189.1617|188.3504|189.7563|206.7735|205.0176|203.2555|197.5108|195.1459|192.8338|190.7765|189.9374|187.8762|188.1281|188.6534|187.0356|188.7114|187.3414||187.9265|186.7189|185.3239|183.935|182.5332|179.0623|178.3246|176.2487|174.3382|176.3929|175.3439|174.4624|173.6237|173.9914|173.9832|170.3581|169.5639|167.9664|166.5806|165.0604|163.5731|162.188|160.5656|159.2529|156.6315|154.1522|151.6965|150.1513|147.7664|145.9566|144.9432|147.8592|145.6153|144.6955|142.7284|142.5131|142.239|142.4361|142.5966|142.9624|143.1433|143.9411|145.4595|148.9933|149.2448|149.7918|149.8959|149.963|148.3317|149.1257|148.6989|145.0228|145.0688|144.4658|142.8467|142.8798|141.9967|140.9519|140.8519|141.7618|141.8487|141.6188|135.5425|135.6581|135.7338|136.0334|131.5191|130.8657|130.4843|129.5935|129.6253|129.6671|129.7191|129.986|129.92|136.4291|129.8214|129.8265|129.8231|129.5303|128.6452|128.3823|127.4936|124.2881|123.8655|123.2107|122.9655|123.2099|123.2416|122.9311|122.984|122.3955|121.4367|
2022-02-13 17:22:34|usa_0817|NUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||83.41|83.41|83.41|83.41|83.41|83.41|83.41|83.412|83.42|83.42|83.42|82.039|82.207|85.367|85.267|88.316|87.78|87.631|87.404|86.609|86.3403|85.9563|84.9005|84.7476|83.9172|83.3233|82.8496|82.464|82.3765|81.571|81.4396|81.0706|80.5537|80.5154|80.5952|70.707|71.3663|72.0731|69.7486|69.7|69.8|70.1|70.4|70.1|70.2|70|68.8|65.8786|64.4895|64.5927|64.7481|63.4|63.6|63.6|64.5615|63.3574|63.2047|63|62.7|63.4|62.7|62.2|62|62.8|62|62.1|62.4|62.1|62.6|60.2|58.8|58.4|58.4|58.9|58.5|59|59|59.3|59.3|59|58.8|58|57.5|56|56|56|55.8|52.6|52.9|53|52.8|52.6|55.7|55.6|55.7|55.4|55.6|55.6|55.6|55.6|53.1|51.5|51.1|50.9|50.2|50.2|50.1||
2022-02-13 17:22:37|usa_0819|GRPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1701|34.4872|34.5425|34.8583|35.0251|35.1262|35.2887|35.4815|35.6665|35.6858|36.389|35.6799|35.8093|35.9884|36.1499|35.4103|33.4466|31.8459|31.0739|31.039|30.9776|28.2418|28.1178|27.868|27.891|27.997|28.2031|28.3602|28.5099|28.4542|28.3991|28.3332|28.1646|28.2907|28.4179|28.6836|28.7908|28.8488|29.0582|29.5111|29.5791||
2022-02-13 17:22:39|usa_0821|SIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5556|111.378|111.4564|110.301|109.2011|109.8832|109.2838|108.2422|106.1569|108.2184|107.6375|96.3846|95.7471|95.027|94.8573|95.1138|95.4207|94.5393|92.9376|94.8671|94.7603|93.1487|91.5509|93.2503|92.8772|92.0417|90.8494|91.2568|85.5634|83.7372|84.4884|83.5364|83.9103|84.3943|83.9622|84.2459|84.3345|84.5166|84.6338|84.6665|84.7573|84.9506|85.0759|85.3406|85.8728|85.9831||
2022-02-13 17:22:41|usa_0822|TUP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||63|62.03|62.179|62.36|61.588|61.404|61.032|60.967|58.418|57.781|57.717|57.614|57.6157|57.6222|57.6384|57.6655|57.6694|57.7278|57.7554|57.8841|57.8745|57.9809|58.1165|58.1346|58.2545|58.311|58.3082|58.3609|58.3641|58.4306|58.4367|58.5169|58.5391|58.5523|58.5627|58.8252|59.3864|59.8336|59.9952|60.4315|60.5968|60.6917|60.6861|60.5615|61.4647|61.7663|61.3651|61.5219|61.7049|62.0396|61.9933|62.5594|62.6192|62.7275|63.271|63.0546|62.8871|63.0177|63.1326|62.7063|62.5745|61.2907|58.0166|56.5077|55.9992|55.8095|55.4381|54.0597|53.3185|52.1688|51.0597|50.3583|50.4287|50.4005|50.3754|49.6825|49.8436|49.885|50.0169|50.4366|50.5007|50.5342|50.5591|50.6379|50.7125|50.8794|50.8808|51.0577|51.1174|50.0224|48.5809|48.6668|48.735|48.7919|48.7952|48.9283|49.0101|49.1176|49.175|49.2942|49.5764|49.8901|48.8802||
2022-02-13 17:22:44|usa_0823|CPA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8125|42.8125|42.8125|42.8125|42.8125|42.8125|42.8125|42.8125|42.8125|42.9378|42.9378|42.9378|42.9378|43.1946|43.1946||43.1946|43.1946|43.1946|43.9133|43.345|43.5948|43.5948|43.5948|43.5935|43.9634|43.9634|44.2799|43.8959|44.2799|44.2799|44.3295|44.0365|44.3562|44.3471|44.3462|44.0986|44.3723|44.3719|44.3591|43.9884|43.9155|43.9155|43.4155|41.9552|42.0442|42.0494|42.0494|42.0505|42.116|42.1238|42.1238|42.1238|42.1819|42.1953|42.1953|42.1958|42.2636|42.2668|42.2668|42.276|42.3374|42.3441|42.3558|42.3594|42.4812|42.484|42.4908||
2022-02-13 17:22:46|usa_0824|BWC|shares_outstanding|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:46|usa_0825|AVP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:47|usa_0827|TPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389.2707|389.6544|390.7022|391.268|392.776|394.2545|395.856|396.816|369.792|338.156|331.412|332.004|332.888|331.9697|317.1085|300.5614|298.136|298.696|299.116|299.3315|299.5775|299.5775|299.6125|299.9095|300.448|287.4765|279.1208|272.6624|273.936|274.3171|268.3811|263.7236|255.08|255.9425|238.1833|238.35|238.8|241.2399|241.7973|241.9407|242.4|242.9763|243.624|243.6441|243.6|243.8336|247.5711|248.9453|249.6|243.8261|233.6539|231.6026|217.6|215.5421|215.8952|216.7225|216.8|217.3412|217.7593|217.9962|218|218.8|219.2|216.8|215.2|206|206|206|204.9|197.9|196.5|192.8||
2022-02-13 17:22:49|usa_0828|SWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.9711|152.4712|153.2025|153.3739|153.5146|154.1452|154.9453|155.2855|155.6317|156.5196|157.7018|158.0145|158.4029||
2022-02-13 17:22:50|usa_0830|CLH|shares_outstanding|0.194202898551|||||||||10|10|10|10|10|10|10|10|10|10|13.278|13.404|13.904|15.478|15.478|17.968|16.316|18.268|17.968|17.996|17.974|17.996|17.996||18.076|18.16|18.166|18.168|18.168|18.634|18.654|18.806|18.85|18.852|18.852|18.852|18.852|18.862|18.862|18.862|18.862|18.874|19.05|19.136|19.26|19.37|19.486|19.642|19.84|20.042|20.202|20.39|20.554|20.712|20.842|20.842|21.216|21.39|21.596|21.9649|22.1101|22.2859|22.4322|22.6343|22.7992|22.8859|22.9535|23.868|24.0986|24.3092|24.366|26.8031|26.8652|26.9659|27.6929|28.02|28.0949|28.17|28.6028|29.9867|30.7284|30.7974|34.0977|38.9068|39.0239|39.3285|39.37|39.6636|39.7206|39.8017|40.6551|40.8662|46.656|47.0545|47.4495||46.656|52.4061|52.4416|52.501|52.5607|52.635|52.7088|52.9004|52.9399|53.0137|53.0619|53.2561|53.2969|53.3567|53.4262|60.4915|60.5332|60.6051|60.6598|60.7178|60.7652|60.6401|59.9476|58.6614|58.6645|58.4296|57.5877|57.5512|57.553|57.4955|57.3927|57.1888|57.2095|57.1541|56.9335|56.2446|56.1899|56.0889|56.0055|55.8277|55.8706|55.8621|55.809|55.5549|55.5792|55.6382|55.2463|54.5508|54.5649|54.4026|54.4121||
2022-02-13 17:22:54|usa_0831|SFM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.4339|146.4339|147.6166|149.4927|149.7437|150.6436|151.8333|152.9155|153.5658|153.5894|152.5779|150.5648|148.4242|145.3015|140.2563|136.5379|136.2429|133.0706|132.824|133.0232|127.5701|127.6038|124.9757|120.4369|118.113|118.1389|117.5437|117.7866|117.9444|117.9503|117.9534|118.1946|115.1808|113.1554||
2022-02-13 17:22:55|usa_0833|LBRDK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.9037|85.7839|103.1668|103.2002|103.2091|103.2743|103.3451|181.6392|181.6788|181.7386|181.8169|181.8307|181.8463|181.3202|181.3439|181.3481|181.3525|181.3581|181.4301|181.541|181.5493|181.9014|181.9267|181.9301|179.8988|196.5256|191.6977|184.1127|178.7994||
2022-02-13 17:22:56|usa_0834|FHN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||153.052|154.6221|152.9416|163.9802|162.7702|159.8029|161.2769|161.7955|161.1425|161.1953|160.5087|153.5009|153.7362|153.7914|153.8983|153.4181|153.2825|153.7518|154.8165|155.9377|156.7191|156.8656|155.9017|155.9522|156.3278|156.8662|154.5412|153.2919|151.6509|153.7448|151.0848|151.0688|150.5683|150.8428|150.7665|150.8462|150.6909|150.5047|149.8473|148.8226|148.2391|147.7988|148.284|149.0036|150.179|151.25|151.5135|147.9219|148.7828|149.4066|149.8854|150.9449|151.5306|151.7122|151.6862|152.1906|234.9741|234.7998|235.0775|235.7162|236.0169|229.2238|229.7474|236.5862|236.8398|237.0605|263.3664|263.335|263.6985|263.619|257.4681|252.6669|248.8101|247.134|243.5978|241.2248|240.5546|236.3281|236.3696|236.586|237.1466|235.2486|234.2197|233.4985|234.0208|234.2374|238.5866|232.547|232.019|233.2346|233.6237|233.8832|234.1354|234.2305|326.7362|327.1937|325.0034|323.9428|318.5734|315.3611|312.4781|311.1797|311.4691|311.8626|312.3587|554.7877|555.0307|552.3745|550.8651|541.8596|534|
2022-02-13 17:23:00|usa_0835|TKR|shares_outstanding|0|||||46.9|47.02|47.096|47.308|48.016|48.016|48.268|48.7|48.7|48.932|50.236|50.44|50.392|50.392|55.888|56.136|55.98|56.136|56.136|56.766|56.626|61.048|61.186|61.08|60.184|60.052|59.166|58.692|58.99|59.296|59.458|59.788|60.108|60.468|60.76|61.036|61.252|61.412|61.528|61.686|61.794|61.928|62.062|62.122|62.214|62.404|62.488|62.7|62.906|62.962|62.514|62.646|62.486|62.953|62.98|62.879|62.124|62.338|62.113|61.849|61.877|61.926|61.93|61.196|60.9645|60.5862|60.0183|59.9652|59.9907|60.0321|59.8434|59.8561|59.9687|60.4212|63.3157|63.4118|85.472|85.5664|85.5735|89.0655|89.4027|90.0512|90.2717|90.5043|91.401|91.5277|92.4509|93.0059|93.5516|93.9852|94.1312|94.1644|94.8926|95.5845|95.7874|95.8085|96.0404|96.5036|96.5516|96.5659|96.7966|96.8176|96.8462|96.8541|96.8229|96.7407|97.0963|97.8031|97.9066|98.1445|97.6505|97.6668|97.6149|97.3297|95.8471|95.8982|96.1539|95.0062|97.6367|93.1227|91.2494|90.7751|88.6867|88.5918|86.3938|84.5386|82.9936|80.2631|79.2228|78.2843|77.8147|77.4496|77.9935|77.843|77.6171|77.703|77.597|77.1072|76.8609|75.9539|76.1197|76.0415|75.3242|75.539|75.0661|75.0983|75.3562|75.6758|75.9835|76.2586|75.8595||
2022-02-13 17:23:04|usa_0836|HLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.5233|274.6677|274.8138|277.3888|279.6|280|284.4|285.2|286.4|287.2|274.8|271.6|257.6|260|254.8|255.2|245.6|246.4|246.8|243.2|240.8|239.6|236.4|236.8|235.6|237.6|236.4|232.2|231.6|233.2|223.6|215.8|213.8|206|206|202.6|202.2|202.6|183.6|183.8|184.4|185|185|185.2|185.4|185.6|186|186.2|186.2|184.4|180.4|178.6|164.6|166.2|147.1|146.1|142.8|141.1|141.2|137.2|137.4|137.7|137.5|121.5|120.1|108|106.3|102.9||
2022-02-13 17:23:06|usa_0837|RBC|shares_outstanding|0|||||14.258|14.258|14.356|14.392|15.11|14.384|14.39|14.42|14.426|14.444|17.154|17.822|17.648|17.738|17.798|17.812|17.818|17.818|17.922|20.018|19.726|20.097|20.101|20.103|20.148|20.148|20.187|20.233|20.233|20.244|20.252|20.267|20.282|20.312|20.332|20.346|20.366|20.366|20.39|20.406|20.434|20.422|20.443|20.454|20.492|20.518|20.524|20.554|20.609|20.629|20.632|20.645|20.803|20.811|20.822|20.83|20.889|20.902|20.906|20.912|20.949|20.972|20.973|20.986|20.9879|20.9889|20.995|20.9122|20.8638|20.8698|20.7147|20.8772|25.0012|25.0129|25.0149|24.8302|24.8697|25.0318|25.0318|24.8719|24.4465|24.4488|24.4585|29.0241|29.045|29.0859|30.624|30.6556|30.7309|30.8613|30.904|31.0379|31.1752|32.0931|31.322|31.3317|31.2801|32.2138|32.2761|31.4919|31.503|35.8193|36.3304|37.3994|37.4758|38.5643|38.5994|38.6155|38.6335|38.6849|41.5214|41.5799|41.6|41|41.7|44.9|45|45|45|45.1|45.1|45.1|44.7|44.7|44.72|44.8|44.8|44.7|44.6692|44.8|44.8|44.8|44.8081|44.6|44.3|44.3|44|43.5|43.4|42.8|42.8|42.2|40.9|40.8|40.5|40.6|||||||
2022-02-13 17:23:07|usa_0838|HTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.6121|107.1909|107.3263|112.1453|113.0395|117.8716|118.4403|118.6459|119.455|119.4724|125.0873|125.2034|125.1941|127.0378|127.0268|130.662|137.7527|141.7284|141.7191|141.8251|200.6465|200.6867|204.8921|205.1798|207.4934|207.2312|205.2673|205.0997|205.1176|207.1865|216.4533|218.4825|218.5149|218.5661|218.587|218.824|218.8257|220.839||
2022-02-13 17:23:09|usa_0840|MUSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7266|46.7433|46.7436|46.7562|45.7246|45.7287|45.7105|45.2625|42.8466|41.6776|41.6787|39.3965|39.1635|38.5995|36.936|36.7756|36.0519|34.7962|34.0915|33.232|32.1757|32.241|32.2615|32.1704|31.9702|30.7597|30.4601|29.1776|29.1776|28.5677|27.2486|26.9243|25.845|25.6332|24.9353|
2022-02-13 17:23:11|usa_0841|DDS|shares_outstanding|1||||37.928|75.267|79.123|85.297|87.706|83.309|87.333|87.333|87.868|95.568|96.351|96.198|96.889|96.348|96.511|96.52|96.895|96.703|96.73|96.745|96.535|96.535|99.114|105.132|107.114|107.114|107.114|107.114|110.971|111.207|111.367|111.486|111.629|111.703|111.744|111.938|112.522|112.624|112.755|112.897|112.917|112.992|113.004|113.001|113.046|113.046|113.046|113.046|113.2874|113.8|114.4|113.575|113.611|111.714|110.604|111.08|109.224||106.817|106.82|106.924|106.924|107.348|104.901|98.778|93.5956|92|87.992|85|84.03|83.738|83.711|83.8877|84.3525|84.6706|84.6776|84.7577|83.5816|83.2929|83.3196|83.491|83.5165|84.0262|82.1276|83.2056|83.26|82.5303|78.9732|79.2944|79.2478|79.5514|80.102|80.1411|80.334|80.0592|75.1663|75.1663|75.2811|73.4545|73.4545|73.4545|73.7664|73.8354|73.832|73.832|68.5501|66.0796|62.1342|59.977|54.3261|51.4683|50.2287|49.4415|48.8502|47.1299|47.2464|47.7692|46.3202|45.8174|43.9261|43.9482|43.2187|43.0768|41.1758|41.1923|40.3418|38.7721|36.7149|35.9204|34.5358|34.2197|33.5|32.1576|30.5|29.1|28.7|28.1066|27.6|27.6016|26.9|26.3485|26.1|24.9832|24.7009|23.3777|23.23|22.3772|22|22.0152|21.1424|20.7|19.4342||
2022-02-13 17:23:14|usa_0842|EQC|shares_outstanding|0|||||||||||||1.709|1.709|1.709|1.709|1.709|1.7088|2.3962|2.4995|2.3962|2.4995|2.4995|2.4995|2.4995|2.4995|2.4995|3.9995|3.9995|3.9995|3.9995|4.7495|5.0795|5.0795|6.5795|6.6888|6.689|6.689|6.6888|6.6888|8.7785|8.7802|8.7802|8.9025|11.1808|14.3432|14.346|11.0302|14.795|14.795||16.4225|16.5415|16.5522|16.5522|16.7222|24.6752|24.6852|24.7095|24.7132|26.564|32.8835|32.8868|32.8868|32.9732|32.9738|32.977|32.977|32.9836|32.984|32.9872|32.9872|32.7413|32.5878|32.3701|32.2022|32.2022|32.2026|32.2063|32.2063|32.2295|35.5424|35.6935|35.6935|44.3185|44.3196|44.3291|44.3291|49.9541|49.9553|52.4652|52.4652|52.4652|52.4652|52.5091|52.5129|52.9829|52.9866|56.3577|56.3611|56.3611|56.9046|56.924|56.1083|55.9208|55.9271|55.9651|55.9651|64.5901|64.5963|72.1387|72.1387|72.1387|72.1487|83.7217|83.7217|83.7217|83.7305|83.8041|83.8041|118.3041|118.3141|118.3875|118.3869|118.4137|128.8599|128.8936|129.6073|129.7337|129.7602|126.3499|126.3499|125.5027|125.5334|125.5325|123.9945|124.0642|124.0894|124.0894|124.2176|121.4571|121.4827|121.4827|121.5722|121.8996|121.9221|121.9242|121.9242|121.5025|121.5216|121.5245|121.5226|121.9169|121.9404|121.5111|115.2058|
2022-02-13 17:23:18|usa_0843|HDS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.7702|192.0804|192.0804|194.1648|195.6459|195.6962|196.047|197.2566|198.2738|199.1454|200.1365|200.6104|200.721|201.0259|201.2761|201.7288|202.6595|186.6462|185.6782|185.5384|183.7159|183.7767|170.7|170.753|170.8402|165.8819|162.1633|161.9863|161.9936|162.1837||||||
2022-02-13 17:23:18|usa_0844|BKU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9718|97.2383|97.2499|97.2829|97.7008|93.9823|94.0245|94.4725|95.0067|100.4539|100.5504|100.8603|101.013|101.6639|101.6509|101.666|101.6567|103.414|103.4759|103.5298|103.6263|104.1491|104.1668|104.1414|104.1669|106.8392|106.801|106.8219|106.8482|106.1608|106.2411|103.7933|99.1414|98.4043|95.3156|95.0704|95.1282|92.4063|92.4203|92.3886|93.0675|93.2636|93.2386|90.0493|85.648|
2022-02-13 17:23:20|usa_0845|RYN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||99.6889|99.6957|99.699|99.7159|266.6854|266.7394|266.8925|118.7936|266.6584|265.7309|264.8844|117.3074|262.3001|259.2474|257.1133|113.3092|254.7991|253.8806|251.0351|111.2381|250.2877|250.0806|248.1536|109.7959|109.6144|109.091|108.2857|108.5839|108.7009|109.0668|109.2205|109.5491|110.6626|111.1586|111.0387|111.3768|111.4629|111.9442|113.5125|111.158|111.4122|111.6997|112.1227|112.935|113.0786|113.5464|113.7783|76.3535|114.7818|114.8557|114.9699|115.8612|116.1363|116.7656|117.0656|117.5989|117.6559|117.9353|118.2358|118.4461|118.488|118.7564|119.1798|119.313|120.0969|120.3808|120.8248|121.0231|121.6886|121.8085|121.8276|122.0352|122.4508|122.5383|123.189|123.3324|125.9031|126.1198|126.2244|126.2579|126.4515|126.5297|126.7244|126.7731|126.8023|126.4921|123.7677|122.735|122.7426|122.8649|122.876|122.9044|128.7601|128.8974|128.9166|128.9708|129.1743|129.4513|129.4672|129.4887|129.5136|129.6297|129.3119|129.3311|129.1812|136.5121|136.518|137.6788|138.9709|141.3199|143.0495|145.373|
2022-02-13 17:23:23|usa_0846|CDW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.2|172|172|172|172.1|172.1|172.2|172.5|170.1|169.2|168.2|165.5|163.2|160.5|160.3|158|155.6|152.9426|153|151.9|151.5|150.9|147.7|146.3|145|143.9|143|142.3|142.6|142.8|141.9|140.4|138.3|136.2||
2022-02-13 17:23:25|usa_0848|ATI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.047||||87.4673||||96.8483|||90.368|83.8101|81.6652|80.6516|80.34|80.1332|80.2267|80.2607|80.3146|80.5681|80.5924|80.6359|80.6343|80.9611|80.9611|80.6946|80.6549|81.2475|81.3816|95.4902|95.782|96.3959|96.545|97.6358|98.2006|100.0426|100.6556|100.6672|101.2013|102.1516|102.2175|102.2603|100.9495|99.8003|100.685|96.2933|97.4546|98.0177|98.073|98.0779|98.0705|98.55|98.5739|98.5791|98.5423|98.9436|106.3298|106.3528|106.3546|107.0941|107.1638|107.2236|107.399|107.9578|108.0005|108.0075|107.9834|108.568|108.722|108.711|108.7109|109.172|109.2097|109.208|109.1749|108.9167|108.9334|108.9272|108.9253|108.825|108.8797|108.8631|125.8572|125.6472|125.6844|125.6844|125.6844|126.0349|126.0791|126.0853|126.0853|126.6269|126.8131|126.8158|126.8178|127.2031|127.2439|127.2483||
2022-02-13 17:23:28|usa_0849|MSM|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||47.3|47.3|46.95|63.572|29.6888||||67.71|67.754|67.778|67.778|66.676|66.824|67.791|66.9|68.0528|66.9732|68.5863||68.018|68.2442|68.3581|68.6182|68.8632|69.2246|69.7448|66.7265|66.4765|66.6031|66.7441|65.7798|66.6622|67.2973|67.5027|68.3033|68.941|68.8961|66.6719|66.5204|66.8495|67.2202|67.54|66.927|66.3097|65.7668|65.9468|66.0798|65.6656|63.2224|62.8933|62.0302|62.2628|62.3045|62.6023|62.6378|63.1504|63.1879|63.6353|62.7775|63.4106|63.6421|63.9487|62.8009|63.122|63.2831|62.7331|62.8|63.15|63.294|63.3905|63.4344|62.1405|62.3236|62.4157|61.6186|61.8008|61.6972|61.7122|61.6581|61.5789|61.3735|61.461|56.5814|56.6984|56.9381|56.953|56.3917|56.4576|56.4823|56.5465|55.8963|55.3403|55.1699|55.2015|55.2217|55.3877|55.5568|55.5803|55.6074|57.0726|55.9204|55.6754|55.4733|55.7375||
2022-02-13 17:23:31|usa_0851|CXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.1926|124.8301|124.9645|124.9662|124.9692|124.9733|125.0769|125.0758|124.5102|124.3631|123.459|123.4636|123.4711|122.1842|122.4506|121.2355|119.8036|119.7891|118.6019|117.9741|117.9842|116.698|116.8797|116.9087|116.9087|115.2806|114.4132|114.4642|||||||
2022-02-13 17:23:31|usa_0852|CIM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5411|7.5545|7.7985|7.7986|35.4394|94.4804|134.0652|134.065|134.0743|134.0742|176.6302|176.6339|205.4069|205.4215|205.4335|205.4494|205.4934|205.5011|205.501|205.501|205.5195|205.5191|205.5187|205.5118|205.5252|205.5177|205.502|205.5018|205.5461|205.5769|205.5775|190.3942|187.7119|187.7298|187.7298|187.7298|187.7396|187.7795|187.7794|187.781|187.8093|186.9697|187.0064|187.0069|187.0524|187.144|187.1574|187.1585|187.2261|185.8603|232.0035|232.1901|230.5568|230.5533|235.5576|236.883||
2022-02-13 17:23:33|usa_0853|CLGX|shares_outstanding|0|||||46.541|46.541|46.913|46.967|46.967|47.495|47.568|47.607|47.607|48.111|52.231|51.423|51.892|52.285|52.285|45.369|45.568|46.09|45.838|46.054|46.036|46.775|46.802|93.114|47.523|46.027|45.937|45.778|46.417|46.39|41.33|41.282|42.18|42.171|81.051|90.408|50.904|51.069|51.294|51.24|51.673|51.64|51.502|53.736|51.483|51.339|51.45|51.375|51.5662|51.5152|51.6022|51.992|52.2079||52.0879|52.1479|52.7432|56.7632|58.296|60.332|61.345||||63.347|63.486|63.552|63.887|64.873|67.552|68.3|68.694|70.4265|71.557|72.172|73.636|75.937|77.469|77.843|78.826|81.446|88.885|88.892|90.058|94.748|94.979|95.71|95.86|95.798|96.234|95.999|96.484|96.6227|94.8636|91.6617|91.83|92.212|92.594|92.865|92.963|93.2255|93.357|93.579|||116.972|117.001|115.499|114.969|106.382|106.481|106.544|106.802|105.265|97.437|97.698|95.36|95.604|93.717|91.254|91.814|91.133|89.732|89.343|90.194|89.069|88.132|88.228|88.843|88.293|86.362|84.368|84.63|84.303|82.374|80.885|81.636|80.944|80.562|80.092|80.633|80.133|79.519|78.972|79.411|79.459|||||||
2022-02-13 17:23:34|usa_0854|TGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|20.05|19.5||||17.101||||16.7657|||16.63|16.6482|16.6532|16.6604|17.9642|24.9372|27.9613|27.9126|27.9157|27.9698|31.7081|31.7081|31.7081|31.6881|31.6889|31.6929|31.7099|31.7201|31.7201|31.7421|31.7868|31.8083|31.8163|31.8206|31.8263|32.018|32.2874|32.4831|32.775|33.2774|33.2839|33.4162|33.4624|32.6068|33.1575|33.1607|33.528|33.3358|33.3314|33.3242|33.3357|33.3465|48.3832|48.4005|48.4619|48.5134|49.0356|49.0489|49.4604|49.5317|49.9258|50.0024|50.1099|50.123|52.0135|52.0131|52.4422|52.159|51.4238|50.7871|50.4514|49.2731|49.3071|49.3071|49.3181|49.3281|49.5166|49.5281|49.5578|49.573|49.6091|49.6325|49.6625|49.6698|49.7644|49.8127|49.8481|49.8873|50.0052|50.0745|51.8298|51.8581|52.0022|52.0787|54.9751|64.185|64.4338|64.6014|64.6132|
2022-02-13 17:23:37|usa_0855|FII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:37|usa_0856|NATI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||105.4543|108.8253|108.0337|108.5397|108.5397|109.1199|109.1492|109.3988|109.6238|109.8715|110.0067|110.2151|110.5505|110.7936|110.8747|111.1831|111.3789|111.9822|112.239|112.6058|112.8697|113.2507|113.4473|113.9279|114.2201|114.4087|114.5308|115.1156|115.4728|115.9559|114.2308|114.9179|115.2509|116.0342|116.6342|117.4039|117.9063|118.136|118.0354|118.4184|119.0178|116.9202|117.4203|118.9141|118.8067|119.5524|119.1426|119.8258|119.7383|118.6313|119.408|119.108|117.2449|117.8273|118.7894|116.3148|116.5889|116.3518|116.534|116.0518|115.9883|117.2812|117.0632|117.905|119.0099|120.1304|120.3989|120.6771|121.0413|122.1881|122.5092|122.8787|123.5284|124.7842|125.157|125.6902|126.1324|127.2633|127.5858|127.8493|128.1478|128.8606|126.9286|127.4716|127.6521|128.6066|128.9203|129.203|129.5946|130.4932|130.745|130.9789|131.2048|132.2081|132.4326|132.6559|131.8662|131.8848|131.0591|130.5045|130.5952|131.4361|131.2456|131.2466|131.607|132.9809|132.6222||
2022-02-13 17:23:40|usa_0858|THG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.1|50.1|50.1|50.1|50.1|50.1|50.1|50.1|50.3|60|60|60.286|60.3|60.354|58.6|56.4|54.2|54.2|54.2|54|53.3|53.3|52.7|52.8|52.8|52.9|52.9|53|53.091|53|52.9|53.1|53|53|53|53.2|53.2|53.2|53.2|53.427|53.5|53.7|53.7|52.2|50.9|50.9|51.1|51.4815|51.8884|51.9208|51.9088|51.3964|50.8|50.9|51.1396|51.1305|50.8|50.1|47.5|44.6|44.7|44.9|44.9|45.2|45.2|44.6|44.6|44.7|44.5|44.3|44.3|44|43.5|43.6|43.7|43.8|43.9|43.7|43.9|44|43.9|43.2|43|42.7|42.7|42.3|42.4|42.6|42.4|42.4|42.5|42.5|42.5|42.3|42.3|40.7|39.6|39.6|38.4|38|37.9|37.4|36.4|36.2|35.8|35.6|35.5|
2022-02-13 17:23:43|usa_0859|CMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.176|30.176|30.7612|30.8495|30.8972|31.3592|31.5076|31.6669|31.8344|31.9691|32.0195|32.0643|32.0971|32.166|32.3068|32.3277|32.3424|32.3944|32.425|32.425|32.4376|32.5748|32.5925|32.5935|32.6432|32.723|32.7481|32.801|32.8093|32.8744|32.9013|32.9143|33.0232|33.0706|33.1094|33.1106|33.2725|33.3062|33.4339|33.4768|33.4769|33.5327|33.5598|33.5882|33.6093|33.6648|33.6926|33.6979|33.7015|33.7824|33.7855|33.7861|33.7893|33.8228|33.8234|33.8268|33.8275|33.8495|33.8504|33.851|33.8535|33.8738|33.883|33.8843|33.8857|33.8921|33.9212|33.9551|33.9593|33.9771|34.0365|34.0536|34.0645|
2022-02-13 17:23:45|usa_0860|IPGP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.9016|42.922|43.3386|43.7779|44.0123|44.2063|44.5208|44.8423||45.3483|45.5162|45.6654|46.0765|46.1252|46.3029|46.7399|46.9886|47.2296|47.4377|47.5262|47.6161|50.9675|51.0656|51.2702|51.3592|51.4329|51.5181|51.6046|51.931|52.0204|52.1212|52.1684|52.3697|52.6204|52.721|52.7802|52.8839|52.9665|53.1478|53.1293|53.2518|53.4259|53.4923|53.5994|53.6294|53.7428|53.7244|53.3985|52.9416|53.1082|53.1829|53.0358|53.0109|53.1272|53.1821|53.2444|53.4272|53.6239|53.4919|53.3055||
2022-02-13 17:23:47|usa_0861|HE|shares_outstanding|0|||||31.184|31.184|31.474|32.046|32.046|32.368|32.612|33.152|33.34|33.344|33.538|33.95|33.758|33.98|34.784|35.008|34.784|40.514|40.586|41.362|41.118|41.962|42.218|42.532|42.816|43.156|43.486|43.836|43.836|46.854|47.324|47.734|48.124|48.594|48.984|49.524|49.968|50.45|54.886|55.35|55.83|56.336|56.816|57.31|57.91|58.568|58.954|59.546|60.106|60.73|61.236|61.706|62.276|62.824|63.388|63.4681|64.002|64.018|64.02|64.232|64.352|64.372|64.424|64.426|64.63|65.128|65.584|65.982|66.74|67.272|67.3624|71.2|72.126|72.69|73.144|74.0485|74.048|74.838|75.38|75.838|80.2957|80.3748|80.5637|80.6874|80.7121|80.934|80.9558|80.9833|81.0599|81.2844|81.3496|81.4614|81.9626|95.329|95.8464|83.4315|83.956|84.6465|97.9355|90.5156|91.534|91.5615|92.0147|92.5206|93.0958|93.6199|94.1211|94.6909|95.289|95.8533|95.9755|96.0383|96.5411|97.0231|97.4255|97.9284|98.4714|99.0441|99.5415|101.2598|101.4776|101.5602|102.5625|102.5653|107.4176|107.4465|107.4586|107.4604|107.8758|108.1871|108.5032|108.5834|108.7453|108.7855|108.786|108.7878|108.8412|108.8792|108.8792|108.8792|108.9369|108.9725|108.9726|108.9733|109.1455|109.1811|109.1811|109.1811|109.2815|109.311|109.3113||
2022-02-13 17:23:51|usa_0863|CBL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||51.6|51.6|51.6|33.248|33.248|33.248|33.248|33.276|33.284|33.3|41.652|41.674|41.696|41.79|41.828|41.932|47.948|48.014|48.088|48.1487|48.15|48.164|48.128|49.228|49.23|49.4|49.428|49.512|49.6567|49.9507|50.0254|50.1346|50.7731|51.0959|51.1805|51.2338|58.3093|59.4362|59.5205|59.7398|59.9901|55.7422|60.5029|60.647|61.3252|61.7036|62.4512|62.6671|62.8154|63.3809|63.5575|62.5128|64.3243|64.6428|65.3576|65.537|65.6332|65.6577|65.7103|66.3405|66.3207|66.1797|66.3367|66.4096|71.2081|137.8555|137.8767|137.8884|138.0166|138.0756|138.0758|147.9237|148.3172|148.3616|148.3638|148.364|148.6896|158.5601|159.0944|161.3097|163.3878|169.9065|169.9059|170.0481|170.2662|170.2608|170.2607|170.2603|170.493|170.4925|170.4937|170.4909|170.7912|170.7899|170.791|170.7926|171.0939|171.0946|171.0969|171.0888|172.6568|172.6617|172.6639|172.6565|173.462|173.4719|173.4693|174.1151|191.9656|191.9515|||||19.9886||
2022-02-13 17:23:53|usa_0865|DDD|shares_outstanding|0|||||||||||||||||||||9.762|9.762|9.762|9.762|13.086|13.086|13.086|13.086|13.11|13.155|13.86|13.863|17.862|17.862|17.862|17.862|17.862|17.862|17.862|17.862|27.462|27.462|27.462|27.462|27.462|27.462|27.462|27.468|28.677|33.729|33.744|33.837|33.897|33.996|35.187|34.077|34.083|34.194|34.302|34.275|33.084|33.996|34.02|34.167|34.893|34.236|34.272|34.299|35.022|35.652|36.198|36.594|36.915|37.461|37.521|39.396|39.435|37.932|38.118|38.175|38.202|38.2029|38.637|38.709|39.312|39.57|40.224|43.47|43.968|45.3709|45.8512|45.906|46.914|54.909|57.168|57.2555|57.4333|66.4264|66.466|66.522|67.0264|67.095|67.0981|67.0708|67.2331|67.875|68.136|68.1|68.892|69.12|69.498|70.02|74.604|75.639|75.777|75.9765|76.965|83.247|85.5495|89.25|92.679|101.613|102.782|103.218|103.73|110.107|111.233|111.524|111.88|111.983|112.047|112.223|111.981|112.175|112.971|113.615|113.788|113.881|113.816|114.806|114.822|114.746|115.683|115.704|115.24|117.324|117.414|117.596|117.823|119.7081|124.208|124.132|124.9|125.173|125.135||
2022-02-13 17:23:57|usa_0866|SKT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||19.432|19.432|19.432|19.816|20.92|21.356|21.972|24.392|24.508|25.008|25.148|25.264|25.348|26.092|26.412|26.968|26.972|31.056|31.416|31.46|31.592|31.612|31.592|31.456|31.4|31.4|31.508|31.508|31.5073|31.6756|31.6756|31.6756|31.7168|31.7188|31.7188|31.992|32.1196|36.1201|36.2441|37.1987|37.4587|42.0066|51.8426|53.8088|54.6871|54.8728|54.886|55.2228|55.39|61.4504|61.4974|61.883|62.0011|62.0371|62.0827|62.5689|62.6094|62.6348|62.6585|63.0781|63.2394|63.3288|63.335|63.8102|73.5644|80.5566|80.5542|80.9393|80.9417|80.9737|80.9961|81.3159|81.3161|86.6937|86.7277|92.6274|93.484|93.8926|94.0614|94.4151|94.4255|94.4788|94.5057|95.8457|95.8816|95.8984|95.5098|95.8363|95.842|95.8435|95.8808|96.1265|96.0529|96.0693|96.0959|96.4561|94.9581|94.5282|94.5605|94.3826|93.907|93.907|93.9418|94.1027|93.5443|92.8933|92.8928|93.0767|93.4723|93.4533|93.5698|100.7946|103.6206|103.9842||
2022-02-13 17:24:00|usa_0867|WLK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.793|129.793|129.9903|129.9903|130.2092|130.2437|130.3386|130.3361|130.4817|130.5372|130.9358|130.9353|130.9734|130.9742|131.2692|131.2675|131.3103|131.3173|131.8491|131.8484|131.9527|131.9599|132.2885|132.2791|132.363|132.5123|133.1443|133.1923|133.2055|133.0642|133.2364|133.2124|133.3932|133.8055|133.8962|133.6234|133.5405|133.3273|133.4291|133.4838|133.4596|132.8915|132.8619|132.0328|130.9403|130.2183|130.291|128.7838|128.899|128.925|129.043|129.0529|129.0997|129.4185|129.5936|129.6516|129.1652|128.4683|128.5923|128.2687|128.1362|128.3848|127.6717|127.688|127.7208|127.8302|128.1313|128.1497|127.8211||
2022-02-13 17:24:03|usa_0868|AOL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:03|usa_0870|GLPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.0207|88.6594|111.7715|112.2744|112.4322|112.9811|114.2133|114.4131|114.6683|115.5943|117.0279|203.4128|207.115|207.6768|208.1374|212.2179|212.6033|212.7175|213.4982|213.7379|214.038|214.2119|214.6455|214.6731|214.6829|214.6942|215.1072|217.8212|220.6971|232.4522|232.7817|234.2888|237.9762|247.2061|
2022-02-13 17:24:04|usa_0871|DNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:05|usa_0872|WCC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.0196|45.4661|45.289|44.7041|44.7699|44.8203|44.9106|44.871|44.8903|44.9464|45.088|45.1036|45.1036|45.1086|45.1235|45.1307|40.9387|41.3798|41.7449|42.1143|46.416|46.9481|47.0715|47.2744|47.7115|48.2137|48.915|49.0429|49.5455|45.6027|44.3079|43.8805|43.144|42.1245|42.2992|41.9679|42.24|42.26|42.2451|42.279|42.4168|42.4641|42.4864|42.5021|43.0099|43.1237|43.2812|43.2918|43.424|43.5297|43.6307|43.7176|44.0615|44.0729|44.1206|44.1961|44.2675|44.4321|44.4708|44.4807|44.49|44.2697|43.5802|42.1642|42.1738|42.2337|42.2422|48.5879|48.6115|48.774|47.9724|46.9997|47.0095|47.076|47.099|46.7535|45.1061|44.8548|42.4778|41.784|41.7971|41.8731|50.0424|50.0428|50.065|50.18|50.2984|50.4081||
2022-02-13 17:24:07|usa_0874|CR|shares_outstanding|0|||||||||45.96|45.96|45.96|45.96|45.055|45.055|45.055|45.055|75.574|75.574|75.574|75.574|75.574|75.115|74.925|73.658|73.309|73.766|73.376|71.496|72.603|71.244|70.294|70.231|70.319|70.714|70.691|69.102|69.142|68.579|68.55|67.339|67.222|67.957|67.504|67.124|67.547|67.702|67.723|67.538|68.1141|68.5335|68.7767|67.7817|68.6696|69.4003|68.9219|68.4902|68.6893|68.8574||68.3131|68.5933|68.5302|68.625|68.496|68.496|67.913|65.891|62.802|60.5532|60.7572|60.3778|60.426|59.6511|59.5831|59.6671|59.69|59.839|59.818|59.809|59.4476|59.4476|59.2782|59.328|59.6761|59.6761|59.6761|59.0141|59.2033|59.2033|59.2033|60.0821|60.9191|60.718|61.161|60.984|60.5905|59.7782|59.9035|60.1169|60.1614|59.611|59.784|59.8264|58.4415|58.4392|58.4772|58.4611|58.5268|58.8018|58.7667|58.3956|58.1607|58.1955|57.99|58.0709|57.6143|58.0988|57.3519|56.9178|57.1062|57.7604|58.024|58.138|58.1853|58.8211|58.9529|58.9826|58.1218|57.9919|58.0415|58.0578|58.109|58.2959|58.3863|58.3863|58.9649|58.9649|59.5682|59.5682|59.4116|59.8279|59.5769|59.7331|59.5084|59.8881|59.9485|59.9789|59.0022|57.9785|58.0255|58.108|58.1279|58.3775|58.6246|58.7074||
2022-02-13 17:24:11|usa_0876|PPS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:11|usa_0877|VMI|shares_outstanding|0|||||20.216|20.352|20.352|20.352|20.352|20.616|20.616|20.616|20.616|20.696|20.792|20.792|20.792|20.832|20.832|21.192|21.136|21.016|21.608|21.928|21.608|22.414|22.5|22.512|22.686|22.686|22.538|22.594|26|22.634|22.652|22.72|22.758|22.782|22.8|22.85|22.952|22.986|22.85|23.072|23.072|23.072|23.086|23.09|23.092|23.11|27.02|27.12|27.182||27.272|27.33|28.216|27.513|27.618|27.641|27.711|26.431|25.126|24.721|24.242|24.721|23.476|23.354|23.2192|23.2392|23.354|23.3201|24.5728|24.572|24.472|24.478|24.051|23.756|23.875||23.885|23.773|23.77|23.8252|23.8537|23.877|23.877|24.162|24.211|24.201|24.5317|24.7647|25.3584|25.5164|25.5835|25.6336|25.7329|25.7897|25.8824|25.9458|26.0647|26.1357|26.1511|26.2257|26.2426|27.9|26.2769|26.2971|26.3004|26.3382|26.3502|26.3743|26.389|26.4287|27.9|26.4811|26.4811|26.4811|26.4811|26.6742|26.6742|26.6742|26.6742|26.825|26.825|26.825|26.825|24.2292|24.2292|24.2292|24.2292|22.8572|22.8572|22.8572|22.8572|22.5209|22.5578|22.5909|22.5919|22.6935|22.6935|22.6935|22.6935|21.948|21.948|21.948|21.948|21.5439|21.5239|21.3616|21.5439|21.2251|21.2251|21.2251|21.2251||
2022-02-13 17:24:15|usa_0878|SMG|shares_outstanding|0|||||||||||||||||||||||||||||||41.8|41.8|||41.8|42.146|42.146|42.146|41.912|42.046|37.318|37.318|37.316|37.316|37.334|37.334|37.334|37.334|37.64|37.344|37.388|37.334|37.334|37.334|37.15|37.15|37.2|37.4|37.352|37.4|37.4|37.358|36.612|36.614|36.6|36.6|36.8|56|55.8|55.8|55.8|56.2|57|57.2|57.4|58|58.4|59.2|60.2|60.6|61.6|62.2|64|64.6|64.6|65.2|65.6|66.4|66.6|67.2|67.8|68.1|66.8|65.7|66.6|67.7|63.5688|63.698|64.1|64.2|64.5186|64.6|65.2|65.549|65.6733|65.7|66.2|64.7|66.9|66.9|66.8|66.5|65.7|63.7|60.8|60.8|61.1|61.2|61.3|61.5|61.7|61.8|62|62.2|61.5|61.2|60.7|60.7|61.1|61.3|61.4|61.5251|61.2|60.8|60.3|59.9|59.6|58.6|58.1|57.2|55.6|55.4|55.3|55.3|55.4|55.4|55.8|55.8|55.5|55.8|55.8|55.6|55.7|55.8|55.6|55|
2022-02-13 17:24:18|usa_0879|WEN|shares_outstanding|0.160515524312|||||16.264|14.742|14.742||16.042|16.042|16.846||16.89|16.904|16.892||17.169|17.096|17.287||17.29|21.541|17.358||25.8|16.464|25.791||25.852|25.853|25.853||25.856|25.856|25.857||25.889|25.889|25.894||21.152|21.302|21.323|24.067|24.0567|24.05|23.956|29.915|29.906|29.908|29.952|30.284|29.916||29.915|29.95|30.01|30.071||30.661|30.588|29.24|29.297|25.566|25.575|23.66|23.777|23.919|23.9196|22.01|22.3044|22.2749|22.2749|20.3609|20.3767|20.481|20.481|20.5071|20.3479|20.4487|20.9473|19.5882|59.2458|60.484|63.6269|64.1891|64.4634|66.5662|66.5662|76.3066|76.4369|88.0499|88.0499|88.4451|88.9156|92.6061|92.6061|92.7616|92.7675|92.8062|92.8062|93.0342|469.7697||469.6297|470.9396|463.0032||436.4305|418.2772|418.3675|419.0122|419.0223|396.1404|389.1404|390.0483|390.2966|390.7358|391.0843|393.188|393.3673|393.3078|391.6753|366.688|366.7181|367.0154|365.267|365.296|363.1677|290.283|273.4795|268.7008|268.396|263.309|258.893|246.3951|246.202|244.313|242.565||239.9241|238.083|236.7682|230.944|230.9376|230.6031|230.0471|222.5872|222.6928|223.818|224.1188|221.9994|221.784|222.96|221.301||
2022-02-13 17:24:22|usa_0880|AWAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:22|usa_0881|CBT|shares_outstanding|0|||||128.648|128.648|127.83|127.978|127.978|127.978|127.978|114.85|114.676|112.156|111.77|114.01|111.25|111.25|110.098|110.098|107.934|107.808|107.764|107.85|100.534|100.316|98.614|98.478|98.402|98.154|135.55|97.7|72.744|72.676|72.804|72.912|72.104|73.062|74.248|74.124|74.152|74.21|73.316|75.124|69.414|68.36|74.9|76.154|76.278|75.892|72.596|71.208||71.207|71.589|70.149|70.949|68.987|69.482|67.819|67.883|68.773|67.242|66.411|66.401|66.088|67.124|67.004|66.9778|66.1935|67.7001|66.2698|65.3387|62.3873|62.6333|62.1837|62.2259|61.4442|61.557|61.723|61.6165|61.5958|62.243|61.7533|62.2006|61.6564|63.055|62.9726|63.0727|62.0605|62.9719|63.1587|63.5316|63.2906|63.2863|64.2079|64.3924|67.6976|65.2798|65.1713|64.4497|64.2218|65.2777|65.2687|65.401|64.0155|65.3092|65.3059|65.3519|65.2973|65.3702|65.4088|65.5618|65.4061|63.8608|63.0085|63.3999|63.2847|63.3474|63.9941|63.7813|63.855|63.9705|64.3603|64.4707|64.5804|64.3824|63.6489|63.45|62.915|62.4584|62.3505|62.3484|62.289|62.2107|62.1812|62.4705|62.2292|61.8843|61.7966|61.8188|61.5586|60.3666|59.5097|58.4496|57.7587|57.0806|56.6554|56.4443|56.4604|56.4666|56.6062|56.6225|56.7235|56.7268|56.58|
2022-02-13 17:24:26|usa_0882|WPG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.1626|155.1626|155.1626|185.2044|185.3018|185.3046|185.3046|185.3097|185.3374|185.4257|185.4274|185.429|185.7645|185.7914|185.7914|185.9905|186.05|186.0745|186.0745|186.4938|186.5873|186.5998|186.8843|187.3535|187.4323|||||||
2022-02-13 17:24:26|usa_0883|MTW|shares_outstanding|0|||||36.58|36.58|36.58|36.58|36.613|36.607|36.613|36.6|36.634|36.639|36.639|36.634|36.634|36.627|36.627|36.627|36.159|34.844|34.879|34.844|34.829|34.781|34.781|34.781|34.781|34.781|34.784|34.784|34.781|34.781|34.781|34.781|34.781|34.781|33.255|32.615|32.367|30.826|30.826|29.814|28.505|27.238|25.8998|25.8998|25.8998|25.8998|25.8998|25.8998|25.8998|25.9128|25.8999|25.8999|25.8999|25.9139|25.9009|25.9039|25.919|25.937|25.943|25.9049|25.978|25.97|25.982|26.088|25.237|24.6348|24.6412|24.2595|24.266|24.2717|24.2736|24.0531|24.0738|24.1618|26.3903|26.4127|26.4127|26.4172|26.5711|26.572|26.7158|26.7395|26.855|29.9497|30.0838|30.1175|30.252|30.3625|30.606|30.7839|30.7965|31.0609|31.1803|31.3633|31.3999|32.4702|32.5033|32.5689|32.5878|32.5899|32.5878|32.6367|32.6579|32.677|32.8236|32.8261|32.8376|32.8471|32.947|32.9756|32.9764|32.9712|33.0567|33.0761|33.1183|33.1924|33.3755|33.3839|33.4072|33.4293|33.7908|33.8246|33.8807|33.886|34.0368|34.1465|34.1474|34.1543|34.2542|34.3942|34.693|34.9603|35.1347|35.1515|35.1836|35.2739|35.5191|35.5364|35.5859|35.5888|35.788|35.3475|35.349|35.3745|34.5085|34.5211|34.5586|34.5806|34.735|35.0052|35.0414||
2022-02-13 17:24:30|usa_0885|TEX|shares_outstanding|0|||||||||||||17.392|17.392|17.392|17.31|17.392|17.392|17.392|17.31|17.31|17.31|17.31|19.424|19.034|19.034|19.468|19.486|19.472|19.486|19.676|19.786|19.824|19.834|19.834|19.846|19.892|19.898|19.898|19.89|19.906|19.906|19.906|20.606|20.606|20.606|20.606|20.606|20.628|20.628|20.718|21.2|21.2|23|23|26.4|26.6|27.6|39.4|41|41.2|41.6|41.6|41.6|41.8|49.8|55|55|55|55.2|55.4|53.6|53.6|53.8|53.8||77|88.2|94.6|94.8|96|96.4|97.2|97.6|98.2|98.6|97.4|97.6|98|98.2|98.6|98.6|99.2|100|100.4|101.1|103.1|103.1|102.6|101.6|100.3|98.6|107|95|95.3|107.1|107.2|107.3|107.8|107.8|108|108.1|108.7|108.8|108.8|108.8|109.7|109.7|109.8|109.9|110.4|110.5|110.5|109.9|109.9|109.4|109|105.4|104.4|107.7|107.7|107.7|108.5|108.4|105|105|99.3|89.9|83.6|80.2|76|73.1|73|69.6|70.4|70.4|70.6|70.4|68.6|68.6|68.6|68.6|69.2|69.2|69.2||
2022-02-13 17:24:34|usa_0886|HRC|shares_outstanding|0||||79.572|77.972|78.148|77.748|77.748|77.696|77.696|77.748|77.748|77.748|77.676|77.098|77.676|77.098|77.098|75.538|71.698|75.538|75.206|74.59|73.043|74.038|73.919|74.226|73.704|73.273|74.079|73.222|71.852|72.241|72.759|72.659|71.892|71.667|72.035|71.58|71.616|71.322|71.58|71.263|71.263|71.263|71.34|71.34|70.8063|70.792|70.824|70.177|70.757|70.757|68.786|68.786|68.797|68.797|68.802|68.511|67.527|67.514|66.96|66.759|66.368|66.759|65.467|63.547|62.718|62.7177|62.5314|62.5021|62.4713|62.4713|62.5908|62.4784|62.7094|62.8083|61.6924|61.7024|61.7465|61.7769|61.7981|61.815|61.9032|62.2595|61.84|61.953|62.0283|61.746|61.1076|61.2636|61.2935|61.3543|61.3639|61.4153|61.5133|61.6792|61.9378|61.9917|62.2303|62.2885|62.4795|62.5089|62.5751|62.582|62.6273|62.6676|62.7902|62.9628|63.4888|62.7869|63.0878|62.9749|63.1229|61.6864|61.9156|62.0234|62.1705|60.7969|60.3191|59.7618|59.136|58.5234|57.8298|57.22|57.3439|57.4399|56.4954|56.6544|56.7159|65.1659|65.2993|65.3793|65.4642|65.7053|65.3547|65.7663|65.8796|65.8138|66.1398|66.231|66.3837|67.2561|66.6579|66.7717|66.8064|66.625|66.9564|66.5277|66.6024|||||||
2022-02-13 17:24:35|usa_0887|BIO|shares_outstanding|0|||||16.68|16.68|16.68|19.322|16.68|16.68|16.68|21.37|16.68|16.68|16.68|22.608|16.68|16.702|16.792|22.702|16.906|16.962|17.022|22.806|17.104|22.884|22.992|23.082|23.502|23.532|23.556|23.556|23.568|23.61|23.632|23.674|23.71|23.754|23.8|23.842|23.884|23.928|24.03|24.08|24.146|24.204|24.26|24.3432|24.3662|24.4082|24.4522|24.5315|24.5383|24.574|24.634|24.8041|24.808|24.816|24.832|24.8412|24.84|24.854|24.854|24.9252|24.926|24.926|24.918|24.9563|24.9563|24.9563|24.9563|24.9563|24.9563|24.9821|24.498|25.2853|25.059|25.138|25.185|25.2494|25.32|25.4354|25.4851|25.6504|25.6677|25.7213|25.783|25.8341|25.9777|26.0469|26.1592|26.2265|26.3037|26.3746|26.4679|26.5042|26.6495|26.701|26.8451|26.8841|27.0097|27.1411|27.2927|27.3203|27.3661|27.4087|27.4803|27.5261|27.5495|27.668|27.7989|27.8526|27.997|28.0617|28.1207|28.185|28.2428|28.2991|28.3646|28.4813|28.5255|28.5892|28.6656|28.7765|28.8189|28.8693|28.9599|29.0696|29.1338|29.1617|29.3044|29.36|29.397|29.4234|29.5412|29.5769|29.6057|29.6203|29.7637|29.7853|29.8047|29.835|29.9622|29.8003|29.82|29.8009|29.9349|29.9253|29.647|29.6784|29.8305|29.8441|29.7632|29.7726|29.9182||
2022-02-13 17:24:38|usa_0888|MFA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.035|9.055|9.055|9.055|9.063|8.979|8.8992|8.8739|8.8663|8.6928|8.6942|19.0348|19.0348|28.3486|35.8236|46.2454|46.2699|46.2709|46.3546|54.1171|59.8671|63.2012|74.9763|78.2209|79.7889|82.0167|82.3854|82.3854|82.063|80.121|79.652|79.211|79.211|80.695|81.165|82.9367|104.6411|122.887|151.675|197.783|206.556|222.7061|222.7088|222.459|280|280.078|280.163|280.268|280.335|280.481|355.331|355.459|355.591|356.112|356.266|356.866|357.013|357.546|358.419|362.124|365.833|365.125|366.217|367.475|368.721|370.084|370.134|370.196|370.254|370.584|370.977|371.027|371.083|371.854|372.819|396.311|396.939|397.831|398.429|398.533|449.472|449.787|450.483|450.622|451.692|452.369|453.138|453.244|453.333|451.714|446.114|440.812|440.927||
2022-02-13 17:24:41|usa_0889|THO|shares_outstanding|1||||45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.584|45.62|46.08|46.08|46.08|46.08|46.08|46.08|46.08|45.396|45.396|45.396|45.392|45.392|43.252|43.252|43.252|43.048|46.416|42.932|42.932|42.94|43.048|43.328|46.536|53.224|53.224|53.332|53.224|53.332|53.344|53.332|53.716|53.716|53.536|53.444|53.444|53.44|53.3747|53.3106|52.122|52.122|51.8808|48.8564|48.8564|48.8564|48.8684|48.8924|48.892|49.036|48.744|48.74|48.56|48.596|48.568|48.421|48.421|47.9398|47.9458|47.3962|47.4162|47.6376|47.6658|56.7782|56.946|56.9659|57.0373|57.1673|57.1673|57.1953|57.2426|57.3701|57.0908|57.1462|56.8276|56.8656|56.6115|56.6775|56.6808|56.7406|56.6843|55.6991|55.7087|55.7688|55.7673|55.8016|55.8707|55.4974|55.4399|57.3173|55.4409|55.4409|55.4409|55.4409|55.4409|51.4609|51.4615|51.4615|55.8115|55.818|55.84|55.84|54.84|52.86|52.894|52.9205|52.964|53.042|53.0453|53.187|53.2982|53.3055|53.3055|53.3296|53.3886|53.3896|53.3946|52.3946|52.4826|52.4826|52.4826|52.4826|52.586|52.586|52.586|52.586|52.6944|52.6954|52.6954|52.6954|52.807|52.807|55.0635|55.0635|55.1988|55.1988|55.1988|55.1988|55.3662|55.3662|55.3662|55.3662|55.6201||
2022-02-13 17:24:44|usa_0890|PTEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||11.616|11.616|11.616|11.616|11.92|11.92|11.92|19.08|19.08|19.08|21.08|21.08|21.08|21.424|21.768|25.56|25.56|25.56|25.56|39.552|56.568|58.956|59.132|61.934|63.246|63.342|63.342|63.342|64.942|65.034|65.346|65.352|64.9208|65.6831|74.1446|74.3546|76.2916|152.4788|152.604|153.912|156.588|157.85|158.054|160.1403|160.5862|161.8025|161.8267|161.9532|166.3152|166.8585|166.9775|168.5127|169.3572|171.6214|172.6782|172.4412|172.6522|166.0551|159.9067|156.5425|156.7137|157.1901|154.9449|153.9428|154.2047|156.6198|154.6179|153.0986|153.3744|153.6158|153.6042|153.6108|153.576|154.1474|154.1182|154.1938|154.2315|155.5613|155.6259|155.8078|155.8273|151.7738|149.3204|145.9132|146.428|147.3409|144.2515|144.2192|144.7025|146.1399|146.4148|146.4443|146.4467|147.1996|147.1804|147.1676|147.1676|147.7357|148.1184|148.1333|166.3292|213.3286|213.6525|222.4565|221.5716|219.822|217.2093|213.6144|208.2436|202.4011|194.5147|192.0359|186.3575|187.2411|187.4761|187.6264|187.7899|189.0042|189.0492||
2022-02-13 17:24:47|usa_0891|UFS|shares_outstanding|0|||||12.19|12.19|12.19|12.2793|12.19|13.4126|13.4126|13.4666|13.4126|13.4666|13.4666|14.3206|13.4666|14.3206|14.3206|14.3446|14.3321|14.3466|14.3524|14.3858|14.3613|14.4211|14.4166|14.4528|14.4413|14.4649|14.4781|14.5059|14.5059|14.5193|14.5193|16.8153|19.9694|19.9694|19.9694|21.0391|21.0499|21.0666|21.0999|21.1794|21.1832|21.1999|21.1999|21.2412|21.2499|21.2832|21.2666|21.3001|21.2999|21.3166|21.9666|25.0701|25.0701|25.0832|25.0832|24.9129|24.9129|24.9129|24.9129|30.5715|30.5832|30.6332|30.6832|30.6898|30.6667|30.5333|30.3519|30.0656|30.1001|30.1331|30.1331|37.7002|37.7004|37.7004|37.7004|37.9466|38.0379|38.071|38.1083|38.1446|38.1083|38.1|38.1667|38.3727|38.408|38.2667|38.2667|38.4944|38.2667|38.2667|38.5797|38.458|73.3422|76.8492|77.5453|78.5283|78.6619|81.9462|82.1489|82.511||83.1406|83.9031|84.1248|84.2206|84.3771|83.1819|83.2703|81.9923|79.0118|74.3017|72.2624|72.2248|70.5831|69.5084|68.4772|67.3019|64.6462|63.6186|63.7149|64.1513|65.0011|64.4703|64.0101|63.7009|63.3183|62.8479|62.8499|62.5853|62.5853|62.5853|62.5888|62.6322|62.6542|62.6926|62.6957|62.8312|62.8946|62.8998|62.9146|63.1006|62.9062|59.0238|56.8809|55.1903|55.1917|||||||
2022-02-13 17:24:49|usa_0892|LSTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||98.344|98.344|98.344|102.784|102.784|102.784|102.784|102.784|102.784|102.224|102.224|102.224|102.24|102.304|102.312|102.312|100.936|100.984|99.664|95.888|91.392|87.32|84.008|83.392|81.832|80.512|78.312|73.24|72.4107|70.0067|67.1483|66.5771|68.1483|67.3587|64.6959|64.6959|64.846|66.0448|64.6937|63.1305|63.3031|61.3107|59.6553|60.0139|59.5523|60.216|60.4665|60.6633|60.0185|58.7128|58.4124|58.807|58.8118|58.0935|56.8695|55.9651|55.5601|54.8785|53.7584|52.5093|52.7357|52.9524|52.4086|51.6906|51.3346|66.1813|50.8355|50.2332|50.1395|49.8348|49.1198|47.8603|47.8782|47.7171|46.9056|46.7202|46.9508|46.649|46.4695|46.4481|46.5612|45.6997|45.717|45.4892|44.9523|44.6907|44.7373|44.7945|44.4108|43.5756|43.1861|42.4195|42.3264|42.1078|41.7753|41.8381|41.9218|41.947|41.9658|41.9909|42.0675|41.0929|41.1144|40.116|40.1624|39.6297|39.4629|39.4735|38.3705|38.3795|38.3838|38.3861|38.4086|38.2758|38.1086|37.6937|
2022-02-13 17:24:52|usa_0893|JCP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:52|usa_0894|PDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.9168|172.5173|172.6585|172.6585|172.6585|172.6585|172.8267|172.827|172.6297|172.6297|170.2348|168.0443|167.556|167.5554|166.6814|161.2708|157.4609|154.2779|154.3241|154.3252|154.3241|154.3395|151.8332|145.6339|145.5116|145.093|145.2296|145.2338|145.2353|145.3198|145.4898|145.2948|142.3589|130.0249|128.3709|128.3714|126.2186|125.5974|125.7834|125.7834|125.7834|125.9206|126.0253|126.0288|123.8394|124.029|124.1319|124.1356|123.077|
2022-02-13 17:24:54|usa_0895|SSYS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||8.6087|10.1079|10.4078|11.4963|12.6957|14.5457|15.8561|16.4798|16.5427|16.8756|17.1364|17.1484|18.2309|18.2309|18.2609|18.1739|17.8831|18.3059|||18.3059|18.348|18.363|18.378|18.378|16.4138|16.4138|16.3316|18.3999|16.055|16.0067|15.9987|16.0089|16.4158|17.3489|20.4268|20.5189|20.6197|20.7329|20.8024|20.8836|20.886|20.9307|20.9319|20.2314|20.2899|20.3465|20.1204|20.2897|20.6263|20.8949|20.9949|21.0106|20.6338|21.0016|20.2184|20.222|20.2226|20.2259|20.2379|20.3657|20.5108|20.5577|20.6584|20.8219|21.1314|21.1612|21.1702|21.2457|21.2911|21.3378|21.8136|38.3725|38.669|39.023|48.738|49.2111|49.328|49.436|50.898|50.9227|51.016|51.669|52.031|52.0822|52.107|52.218|52.6|52.6394|52.728|52.854|53.202|53.6307|53.71|53.729|53.81|53.8808|54.048|54.344|54.428|54.4405|54.799|55.03|55.112|56.6172|65.218|65.396|65.467||
2022-02-13 17:24:57|usa_0896|VSTO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7913|63.8732|63.4719|62.7107|61.3381|60.8259|60.313|59.2936|57.7227|57.0143|57.0062|57.278|57.2895|57.4313|57.4547|57.5513|57.5737|57.7109|57.7457|57.7874|57.9096|58.0388|58.067|58.2562|58.3201|58.561|57.5382|57.2882|56.5508|
2022-02-13 17:24:59|usa_0897|DRQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.52|34.5567|34.581|34.581|34.581|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.5867|34.6017|34.9|34.9321|35.327|38.5439|39.0274|39.1211|39.7715|40.3577|40.4358|40.437|40.451|40.7937|40.801|39.6553|39.0224|39.0226|39.0243|39.0293|39.4407|39.6585|39.6585|39.6585|39.8526|40.0417|40.0495|40.0577|40.0602|40.1754|40.1871|40.3763|40.4315|40.4751|40.5484|40.6613|40.6912|40.6739|40.8293|39.9772|39.4738|38.9325|38.9391|38.7053|38.3538|37.9512|37.9571|37.5634|37.5767|37.7973|37.832|37.8358|37.8575|38.1327|38.1363|37.532|36.1527|36.264|36.2127|36.207|36.1801|35.8595|35.0607|35.0737|35.0939|35.4177|35.4288|35.4311|35.3859||
2022-02-13 17:25:03|usa_0900|DSW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:03|usa_0901|ASB|shares_outstanding|0|||||23.998|23.998|23.998|23.998|26.8449|26.8449|26.8449|26.8721|27.7448|29.6373|29.6736|29.719|29.7625|30.1218|30.1581|30.1127|30.1544|30.9419|30.9982|31.0653|31.1923|31.2449|31.2377|31.2467|31.2812|31.2594|31.1107|31.0163|31.0109|31.0834|31.1379|31.782|31.8183|41.7434|41.8522|42.0337|43.674|42.7558|42.7631|42.8538|42.9046|42.921|42.9318|42.9083|42.8919|42.9355|44.9277|44.9677|45.9066|48.5736|49.9923|49.9669|50.9089|50.9543|51.0033|114.3341|114.7552|114.9058|114.8804|115.0093|114.9458|114.8623|116.2235|114.7098|114.2282|113.084|110.097|109.0917|109.122|109.0734|109.0867|107.8033|113.7618|113.6185|111.8963|111.4251|110.8057|110.6038|109.9153|110.041|110.2232|110.0477|110.2807|129.7701|129.7482|127.8692|128.111|135.6743|132.3273|132.4116|130.3629|128.8745|127.5304|126.9272|127.0704|127.3247|127.71|127.874|127.9853|127.8995|127.8624|128.3791|128.3788|128.4036|173.6215|173.6903|173.7916|173.8875|174.4196|174.4739|174.5695|174.591|173.923|172.6303|172.5988|170.2395|169.2703|167.3837|165.837|164.1385|163.1449|161.5478|156.7626|151.5419|153.5668|150.8623|150.9276|151.2394|150.9936|151.0365|151.2426|152.1208|153.7336|153.8484|152.3176|152.8435|172.1821|173.5265|169.2932|164.4405|164.4183|162.662|159.2909|157.1712|153.6904|153.6157|153.5517|153.5402|153.6849|152.8646|149.9612|149.3426|
2022-02-13 17:25:07|usa_0903|PGRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.247|212.1067|212.1067|212.1119|212.1119|212.1121|213.0365|219.49|219.6115|230.0154|231.3798|238.2836|240.0737|240.427|240.5059|240.5294|240.4611|233.1357|234.4784|234.1236|227.8658|227.432|221.7504|221.7637|220.5453|218.8173|218.9506|218.9619|218.9564||
2022-02-13 17:25:08|usa_0904|LDOS|shares_outstanding|0.552469135802|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|24.5509|26.75|32.0274|38.75|45.6491|46.0046|47.75|50.25|53.0465|50.968|47.25|53.75|96.7286|95|93|93|89.4178|88.25|85.5|85.25|85.2739|85.5|85.5|85.5|85.4794|85.5286|85.6821|85.627|79.0704|75.329|74.038|74|74.2343|74|72.0634|72.0932||72.6725|72.8006|150.3638|151|151.0336|151.2091|151.2825|152|151.7854|150.4854|149.7601|144|144.2125|143.8078|141.5638|141.8471|142.0438|142.1936|142.321|141.3463|141.4202|141.5652|140.3394||
2022-02-13 17:25:10|usa_0905|BOH|shares_outstanding|0|||||64.542|65.334|65.334|65.73|66.084|66.084|66.564|66.788|67.2|67.544|67.902|68.44|69.472|69.878|70.246|68.108|68.894|70.768|70.768|71.08|72.134|72.586|67.304|67.522|74.272|74.824|81.824|81.858|82.276|82.572|82.084|83.022|83.454|83.68|83.92|84.126|84.618|84.824|85.148|85.232|85.13|84.792|84.382|83.702|83.816|83.042|83.16|82.682|81.61|81.66|81.322|79.918|79.918|78.726|80.444|79.685|80.14|80.385|80.463|80.326|80.398|80.288|80.308|80.036|79.6615|79.3999|79.5033|79.6122|79.8634|80.9488|79.1957|73.2183|73.41|68.1129|66.0481|63.0154|60.4185|58.8962|55.9854|54.9285|54.2164|52.426|53.0216|53.463|52.8268|51.8469|51.2825|51.2763|50.8571|50.5707|49.8097|49.7777|49.563|49.3531|48.9993|48.1973|47.9904|47.9414|57.0228|47.7486|47.8119|47.8811|47.9375|48.0189|48.0408|48.2642|48.265|48.0977|47.7609|47.2253|46.5704|45.9471|45.6059|45.2483|45.0048|44.7548|44.8613|44.6446|44.5392|44.4904|44.4676|44.2972|43.9937|43.7242|43.6526|43.535|43.3429|43.2822|43.0805|42.9162|42.7335|42.636|42.736|42.656|42.5133|42.4014|42.3144|42.0841|41.8096|41.4999|41.0787|40.6877|40.3593|40.0397|39.9965|40.0477|40.0607|40.1193|40.3942|40.4655|40.3058|40.2532|
2022-02-13 17:25:14|usa_0906|BDN|shares_outstanding|0|||||||||||||0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.619|0.639|0.9103|7.013|9.57|11.045|23.336|24.087|37.426|38.104|38.017|37.573|37.573|37.573|37.154|36.373|35.7075|35.7036|35.7063|35.6813|35.7467|35.6364|35.5341|35.6409|35.6757|35.6891|35.2263|35.2263|35.3018|37.3591|37.3591|41.0407|45.6637|45.6663|53.5593|55.2928|55.6258|55.7771|56.1791|56.1791|90.9008|90.0147|90.0585|88.327|87.0459|86.843|86.843|87.0156|87.2013|87.698|87.4797|88.6003|88.3077|128.5834|128.5823|128.5823|130.0134|132.0003|134.0426|134.4851|134.7592|135.5367|135.5796|142.6908|143.0222|143.3679|143.4385|143.5387|143.7126|156.6626|156.7038|156.732|156.9169|157.091|178.9824|179.2932|179.0509|179.8981|175.1967|174.6886|174.8904|175.101|175.1408|175.1408|175.2024|175.3898|175.4775|178.2852|178.4425|178.6045|178.6026|176.8733|176.0016|176.1979|176.1949|176.4801|170.966|170.5732|170.573|170.573|170.6633|170.9005|171.1263|171.1263|
2022-02-13 17:25:17|usa_0907|OFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||0.71|0.71|0.71|0.71|0.71|0.71|0.71|0.946|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|2.266|2.266|9.771|15.954|16.802|16.802|16.801|17.174|17.646|18.5295|18.711|20.4065|20.4093|20.4289|20.5261|20.59|20.6481|22.7716|23.2357|23.5832|23.6061|23.7658|24.0012|29.3608|29.3973|30.9762|33.9516|36.6349|36.8421|37.0434|37.1914|39.5584|39.9273|40.2437|42.3735|42.811|42.8976|47.0695|47.1637|47.3637|47.3665|47.6164|47.7018|51.5302|51.7908|57.3732|58.0161|58.2503|58.3427|58.9271|59.2878|59.4062|66.9316|67.1039|71.8916|71.9869|72.0113|72.0376|72.0849|72.1576|80.953|85.7584|85.8454|87.3814|87.3945|87.5949|87.6683|87.7117|93.2553|94.5363|94.5296|94.5337|94.5315|94.6614|94.6994|94.7648|98.4987|99.3902|99.4716|99.6082|101.2923|102.1504|103.2605|108.8482|110.242|111.9398|111.9499|112.0592|112.0687|112.1695|112.1832|112.1757|112.1818|112.3272|112.3361|112.3254||
2022-02-13 17:25:21|usa_0908|JW.A|shares_outstanding|1||||49.056|49.056|50.24|50.24|50.24|67.744|50.24|50.24|50.24|68.352|51.296|51.296|51.296|68.704|51.296|51.296|51.296|68.832|68.704|68.88|53.088|69.348|70.048|70.128|70.216|70.248|70.288|70.288|70.408|70.408|60.816|60.872|60.928|61.024|60.864|61.12|61.12|61.568|61.776|61.776|62.808|63|63.488|63.512|63.568|63.672|63.672|64.356||64.496|64.496|65.788|63.548|63.64|63.824|63.864|64.024|63.992|63.996|63.366|62.96|62.383|61.952|61.921|60.9552|60.713|60.9521|60.971|60.9908|60.7345|61.0727|61.1643|61.3519|61.7014|61.7478|61.5868|61.6573|61.6302|62.1727|62.1409|62.0424|61.6943|61.4742|61.1187|59.6998|59.3315|59.0402|58.0674|57.5297|57.1455|57.1751|57.2194|57.4272|47.7056|58.028|58.4345|58.6525|58.6525|59.1666|58.6528|58.2346|58.3901|58.4862|58.6846|59.3391|60.0174|60.0326|60.732|60.7992|60.71|60.9486|60.3596|59.8801|59.5158|59.8954|60.1519|59.2914|58.6709|58.5486|58.9569|59.2769|59.0524|59.3176|58.8684|58.7185|58.8382|58.5513|58.0664|57.7257|57.5642|57.6225|57.5256|57.3404|57.1671|57.0891|56.866|57.3887|57.4108|57.5421|57.2639|57.0738|56.6302|56.4688|56.157|56.04|55.857|56.003|56.009|55.867|55.841|55.869|55.698||
2022-02-13 17:25:24|usa_0909|MYGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||34.18|34.208|34.808|34.904|35.092|34.808|36.892|37.064|37.192|37.3|37.352|37.424|37.648|37.648|37.716|39.228|41.136|41.7829|43.733|44.6536|46.107|46.5216|46.8833|46.8833|47.4924|47.5508|47.6701|47.6701|54.02|54.03|54.158|54.186|54.282|54.318|61.246|61.324|61.444|61.52|61.724|61.896|78.2572|78.86|79.366|79.47|79.794|86.0979|87.1089|87.9469|88.722|89.248|89.488|92.886|93.6094|95.5008|95.896|96.174|96.37|97.65|94.046|92.355|90.138|85.716|86.244|84.63|84.232|84.544|82.569|81.397|81.305|79.816|80.577|76.815|73.974|74.513|73.497|72.985|71.518|70.022|68.9|69.4|71.6|70.4|69.1|68.4|68.1|68.1|68.4|69.2|69.4|69.8503|70.6|74.7|73.2|73.4|73.5|74.4|74.5|74.5|74.7|75.2|75.4|76.7|77.7|79.7||
2022-02-13 17:25:27|usa_0911|CHS|shares_outstanding|0.872456223379||||||||||||||||||||||||||||||||||||||||139.2527|139.4685|139.4685|139.6124|139.6124|145.1688|144.5574|139.8102|142.7952|142.0219|139.8461|139.936|141.2307|148.3156|141.7342|||141.7702|142.0759|144.0539||144.0719|146.949|150.3476||151.8761|152.3796|153.3686|154.1604|154.8889|156.7836|157.29||159.6674|160.3771|162.2799||164.1809|167.1531|169.7952||171.4978|172.7995|172.7995|178.1874|178.288|178.288|178.5964|179.9018|180.4529|180.7071|180.9755|182.0092|179.1256|175.5788|175.758|175.9518|175.9998|176.1077|176.1519|176.4318|176.4416|176.4416|177.2919|177.2729|177.2771|177.855|177.9819|178.6156|178.7125|179.173|177.6028|176.9289|176.1611|172.1902|167.6834|167.4476|167.6704|166.0009|166.425|163.135|162.0491|160.8167|158.7928|153.0998|153.1984|152.7908|152.9351|154.16|143.3582|139.289|139.4013||132.6093|132.033|129.2055||129.4887|128.3138|127.8046||129.2028|125.6977|125.7347|116.4972|117.8452|117.8735|118.6203|120.283|120.3848|119.8917|119.922||122.5835|122.565|122.509||
2022-02-13 17:25:30|usa_0912|DECK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||28.875|28.89|28.89|28.89|28.893|27.723|27.726|27.726|27.726|27.726|27.762|27.798|26.952||27.039|26.967|26.367|26.331|25.662|25.518|25.569|25.725|27.036|27.138|27.195|27.2476|27.2479|27.3381|27.4079|27.613|27.7809|27.9063|27.9731|27.7819|27.9889|28.0313|28.3834|28.5907|28.9366|28.9899|29.1914|29.364|34.9309|35.046|36.5492|37.0254|37.0582|37.0798|37.3946|38.2464|37.569|37.629|37.764|38.359|38.9383|38.9488|39.012|39.045|39.15|39.198|39.2689|39.3461|39.402|38.55|38.604|38.688|38.669|38.544|38.581|38.678|38.513|38.606|38.692|38.48|37.051|35.26|34.4|34.447|34.493|34.537|34.618|34.624|34.629|34.636|34.567|33.292|32.678|32.331|32.381|32.02|32.035|32.084|31.919|31.987|31.999|32.037|31.758|30.447|30.369|29.371|29.128|29.141|28.965|27.975|27.982|27.999|28.005|28.082|28.152|27.91|27.663|27.567|27.243|
2022-02-13 17:25:34|usa_0913|KMT|shares_outstanding|0|||||50.236|50.236|50.236|50.344|50.344|49.892|40.808|40.32|40.32|40.452|40.452|40.596|40.656|40.808|40.812|41.028|41.032|41.22|41.22|41.352|41.384|41.568|41.668|41.718|41.796|42.028|42.072|42.12|42.232|42.672|42.76|42.912|43.048|43.22|43.296|43.404|43.516|43.832|44.004|52.128|52.664|52.71|52.948|53.004|53.09|53.154|53.25|53.27|53.312|53.406|53.496|53.54|52.796|52.214|52.434|52.658|59.614|59.658||59.782|59.896|60.134|60.256|60.496|60.744|61.046|61.636|60.774|61.11|61.682|61.672|62.032|62.3|69.62|70.148|70.312|70.618|70.946|71.938|72.304|72.824|73.266|74.142|74.814|75.534|76.254|76.918|77.716|79.094|77.214|77.196|77.226|77.7269|77.9236|77.9689|77.038|76.801|76.858|73.115|73.1108|73.1822|73.232|81.361|81.491|81.677|81.903|81.981|82.003|81.814|81.129|79.39|79.583|80.027|80.085|79.616|79.151|78.732|77.842|78.404|78.587|78.51|78.672|79.081|79.147|79.264|79.375|79.607|79.67|79.679|79.694|79.927|80.065|80.252|80.6647|80.967|81.517|81.626|81.646|82.092|82.16|82.367|82.421|82.833|82.894|82.914|82.9228|83.251|83.464|83.583|83.614|83.622|83.074|
2022-02-13 17:25:38|usa_0915|WPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197|198.7|199|199.1|199.3|200.3|200.6|200.7|201|202.2|203.1|203.4|203.7|204.8|205.2|275.3|275.4|276.7|334|344.5|344.7|397.6|398|398.1|398.3|399.7|400.3|420.4|420.6|422.3|422.3|418.2|416.8|559.4|559.5|561.0198||||||
2022-02-13 17:25:38|usa_0916|PRA|shares_outstanding|0|||||||||||||||||||||||||||||||||49.3555|49.3555|49.5009|50.0978|50.0978|50.0978|57.378|50.0789|50.0852|50.0095|49.3979|48.9818|48.8094|48.5194|48.3597|48.2893|48.2893|48.2893|48.2893|48.2672|48.2672|48.2672|48.2672|49.9486|49.8456|49.7006|49.7069|52.2184|49.6985|49.6816|49.152|48.9965|50.2197|48.345|47.0819|46.8026|46.8097|46.8121|45.3359|45.3636|45.3647|51.541|51.5588|51.5789|51.6966|51.7024|51.703|57.7543|57.8429|57.9261|57.937|58.21|58.3126|58.3519|58.3757|58.4089|58.5048|58.8109|62.1581|62.2178|62.3878|62.3914|66.4185|66.5525|66.6717|66.134|65.3457|64.8851|64.1167|66.984|67.0105|66.6918|66.1679|65.4035|65.329|64.824|65.0099|63.6848|61.7357|61.5065|61.1488|61.182|61.0549|61.1071|61.2992|61.3263|61.4477|61.6235|61.8169|61.8343|61.6739|61.1965|59.5311|58.6816|57.6874|56.5338|55.4527|54.0151|53.1498|53.1006|53.2013|53.2036|53.2065|53.2513|53.3963|53.4132|53.4135|53.457|53.5931|53.6189|53.6199|53.637|53.7412|53.7599|53.7629|53.7921|53.8405|53.888|53.8893|53.8925|53.9525|53.9815|53.9833||
2022-02-13 17:25:42|usa_0917|AMH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.4913|185.4913|185.5043|185.5043|185.533|211.4739|211.4739|211.4872|211.4872|208.0955|207.8706|239.5545|238.3654|238.4319|243.3756|258.891|259.1256|274.2408|286.7497|285.0047|296.0182|296.5313|296.6496|297.2275|300.4629|300.7111|300.7427|300.9507|301.148|316.2631|316.6565|317.2529|322.8433|334.3956||
2022-02-13 17:25:43|usa_0918|BIG|shares_outstanding|1|||||||||||||70.404|70.404|70.404|70.388|70.404|70.393|70.388|70.625|70.468|70.639|70.668|70.776|70.761|70.874|70.993|71.069|71.125|71.068|71.318|71.401|111.5403|71.513|71.638|75.031|71.864|71.768|72.075|72.133|72.256|72.343|72.583|72.633|72.823|72.863|73.136|73.229|73.868|74.298|74.404|74.65|75.118|83.304||83.698|87.625|84.29|84.36|107.796|109.219|||104.5388|110.069|110.156|110.82|111|111.356|111.364|111.526|112.079|113.339|113.815|114.107|114.398|115.948|116.103|116.117|116.146|116.696|116.81|116.908|116.927|117.473|112.323|112.446|112.78|113.294|113.584|113.57|113.932|112.714|107.681|109|109.633|108.767|101.714|95.832|82.682|80.608|81.138|81.313|82.5695|82.5492|81.641|81.702|81.922|80.488|78.151|74.801|73.894|74.201|67.139|64.694|63.609|62.793|58.881|57.258|57.269|58.2185|57.429|57.487|57.548|55.626|55.017|52.996|52.912|52.619|49.037|49.086|49.101|46.27|44.136|44.178|44.259|44.114|42.205|41.842|41.925|42.1827|39.987|40.042|40.042|39.8983|39.001|39.036|39.037|39.2288|39.251|37.088|35.535|34.92|32.55|30.535||
2022-02-13 17:25:46|usa_0919|SLGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.9027|150.904|150.904|150.904|150.904|152.088|152.424|152.824|146.048|139.504|139.944|140.416|140.376|140.736|141.6232|141.624|141.616|141.624|142.3247|142.7694|142.8294|144.0455|145.7683|145.8467|145.8467|145.9139|145.9301|146.1203|146.1843|146.824|146.8227|147.376|147.3831|147.9807|148.5473|148.8214|149.0628|149.1301|149.596|149.668|150.351|150.519|150.692|150.9061|150.9605|151.1982|151.5608|151.8524|152.1071|152.5268|152.568|152.9177|153.1354|153.328|153.356|153.574|139.7517|140.172|140.276|139.6|139.7676|139.748|138.98|138.42|138.4079|127.496|126.898|126.83|126.8309|127.108|126.82|126.406|126.4067|121.03|120.758|120.786|120.7858|120.936|120.954|120.68|110.1023|110.284|110.316|110.3729|110.3853|110.569|110.618|110.618|110.4296|111.128|111.176|110.768|110.7805|110.8342|110.886|110.886|110.057|110.386|110.408|110.41||
2022-02-13 17:25:49|usa_0921|CRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:50|usa_0922|AWI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|40.4857|56.0912|56.5037|56.6959|56.8347|56.8288|57.1432|57.122|57.0291|57.0396|57.3895|57.3863|57.3558|57.4335|57.5341|57.6789|57.8534|58.0708|58.1854|58.3756|58.4045|58.4247|58.7621|58.8122|58.8223|58.934|59.1462|59.1819|54.1513|54.4069|54.807|54.8325|54.8875|55.1262|55.2731|55.303|55.355|55.3591|55.4776|55.485|55.3192|54.4282|53.3166|52.881|52.7926|52.7721|52.1985|51.638|49.9557|48.8082|48.6406|48.6619|48.4312|47.9923|47.66|47.8562|47.8598|47.9138|47.8285|47.7329|47.5476||
2022-02-13 17:25:52|usa_0924|H|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.04|173.8752|173.8801|173.9125|173.9286|173.9532|173.9873|165.1033|165.1364|165.1622|165.4882|165.7162|164.8483|162.0661|161.8005|157.1979|156.5462|156.1116|155.3723|153.9563|152.674|149.082|146.1526|143.503|139.7887|136.2336|134.7868|133.4056|130.8397|130.8153|125.4612|125.5131|121.5502|118.985|118.0124|111.5589|110.7451|106.6236|105.517|104.9828|103.2498|101.5725|101.0333|101.1427|101.1638|101.2892|101.7623|101.783|109.9409||
2022-02-13 17:25:54|usa_0925|RDC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0926|UPL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0928|USG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:55|usa_0929|OAS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:56|usa_0930|YELP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1316|61.1905|62.2212|63.5053|64.2861|65.0553|65.9736|70.8745|71.5521|71.9952|72.4777|72.9206|74.6513|75.2327|75.4426|75.9828|76.4248|77.2448|78.314|79.4298|80.2901|81.753|82.7415|83.7249|83.5965|83.7927|84.375|81.9968|79.6898|71.752|70.1999|71.1855|71.8878|73.1212|73.9765|75.2724|75.0653|74.486|73.5464||
2022-02-13 17:25:57|usa_0933|ROL|shares_outstanding|0|||||622.4122|622.8216|622.4122|622.8216|622.8216|594.5868|594.5868|594.5868|595.4568|595.4739|595.4739|595.4739|595.4739|594.4332|594.4332|603.7311|603.7311|603.8847|604.2941|604.0723|603.8847|604.2941|604.3453|604.5329|604.6012|604.7206|604.84|604.9594|605.2836|605.5224|605.7272|605.8807|605.8807|606.2731|606.2731|607.2114|607.6038|607.6038|608.3033|608.5933|608.9174|610.2823|610.9647|608.5933||||707.9014|613.0605|606.2261|606.1407|587.9866|583.331|575.9328|576.0011|568.6029|567.5948|557.5141|521.6678|520.9331|520.711|519.3442|515.2948|510.5449|513.159|513.1932|513.1932|513.1973|515.639|515.639|515.4272|513.774|515.3222|514.2848|510.8676|510.5479|514.1027|513.7374|513.8119|514.3627|517.1262|519.8453|520.1901|520.4632|518.6|518.6787|519.2832|527.9422|519.7924|515.4225|514.7253|515.5481|509.6717|511.663|512.3108|509.4677|510.8734|510.6489|510.6241|508.6173|505.6528|502.0377|501.3882|500.7033|502.8904|498.955|496.6651|496.7375|497.5687|495.8023|493.7343|493.5969|495.461|492.9891|492.8778|492.8009|493.6929|493.0138|492.3416|492.2925|492.8295|492.5904|491.8252|491.1365|491.9414|492.2896|492.2787|491.7443|492.0713|491.1754|490.1186|490.0309|490.5202|490.4801|490.4441|490.4824|490.9195|490.9892|490.9776|490.9621|491.2947|491.2296|491.1626|491.1463|491.6512|491.6382|491.6235|491.6121|492.1235|492.0793|492.0487||
2022-02-13 17:26:01|usa_0934|DNOW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.0577|107.0675|107.0675|107.1786|107.1786|107.2041|107.2191|107.426|107.474|107.474|107.4749|107.6678|107.7207|107.8031|108.0304|109.7881|109.7752|108.4201|108.427|108.7089|108.7958|108.7984|109.2077|109.3083|109.3796|109.3796|109.9516|110.255|110.5588|110.5588||
2022-02-13 17:26:03|usa_0935|CVA|shares_outstanding|0|||||||||||||||||||||||||||||||6.329|12.234|13.361|13.361|13.361|15.113|15.113|15.113|15.113|15.113|15.11|15.108|15.11|15.107|15.11|15.102|15.102|15.35|15.36|15.36|15.35|15.36|15.36|15.36|15.36|15.36|15.366|15.576|15.576|15.576|15.576|15.576|15.576|15.576|15.576|15.576|17.576|18.476|18.4763|18.4763|18.4763|19.296|19.506|19.506|19.506|19.506|19.511|30.8173|30.8173|30.8173|30.8173|30.8173|30.7541|35.9501|35.9591|72.7748|72.8135|73.43|73.65|140.755|141.175|141.166|147.378|147.451|147.5|147.5|153.7938|153.8253|153.8928|153.9219|154.229|154.2802|154.2785|154.28|154.8404|154.989|154.922|154.936|155.651|155.729|153.407|149.891|147.134|143.011|138|136|135|133|132|132|131|130|131|130|131|131|131|133|133|133|133|136|131|130|130|130|131|131|131|131|131|131|131|131|131|131|131|131|132|132|||||||
2022-02-13 17:26:04|usa_0936|UE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3|99.2624|99.2852|99.2912|99.291|99.3815|99.4251|99.6089|99.7549|99.827|107.5647|113.8174|113.8275|113.9237|114.0043|114.1756|114.3456|120.0993|121.171|121.2234|121.3701|117.956|116.7013|116.7013|117.0143|117.0263|117.1373|117.1378||
2022-02-13 17:26:05|usa_0937|UHAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||38.6641|38.6641|38.6641|38.6641|38.6191|38.6191|35.276|32.7909|32.7909|24.4004|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.6141|22.4094|22.3798|22.1633|22.0757|21.9286|21.8927|21.7574|21.5204|21.2492|21.375|20.515|20.515|20.3572|20.5203|20.515|20.6258|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|21.2846|20.1364|20.0647|20.0593|20.0593|19.6313|19.6313|19.6156|19.608||19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|19.6078|
2022-02-13 17:26:08|usa_0938|LTRPA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.6859|73.6545|74.4855|74.7624|74.8009|74.8058|74.85|74.8816|74.8936|74.9538|74.9763|75.0034|75.056|75.0562|75.0571|75.0567|75.0592|75.0599|75.0767|75.0768|75.0766|75.0766|75.0822|75.1204|75.1204|75.1204|75.2009|75.5063|75.5063|75.5063||
2022-02-13 17:26:10|usa_0939|DBD|shares_outstanding|0|||||66.171|66.171|66.171|66.115|66.115|66.115|66.232|66.246|66.246|66.246|66.292|66.306|66.306|66.454|66.466|66.499|66.489|66.489|66.526|66.526|66.588|66.688|66.697|66.709|66.747|66.903|66.904|66.853|66.909|67.042|67.091|67.237|67.543|67.549|67.562|67.67|68.039|67.939|67.967|68.016|68.141|68.142|68.142|68.466|68.6566|68.6506|68.6836|68.7467|68.8114|68.7854|68.8234|68.8754|68.912|68.943|68.968|69.005|69.075|68.969|68.791|68.881|68.949|68.949|68.957|71.096|71.1645|71.2518|71.4659|71.5472|71.564|71.595|71.4222|71.3567|71.9684|72.0398|72.0649|72.1114|72.2191|72.441|72.6016|72.6498|72.5826|71.8176|71.4277|71.592|71.7251|70.6199|69.3272|68.7218|67.4928|65.6366|65.5102|65.5956|65.7943|65.8537||65.9657|66.1006|66.1006|66.1006|66.1878|66.2481|66.2572|66.3067|66.3276|66.0844|65.7741|65.69|65.7171|65.5283|64.46|62.7502|62.5136|62.9868|63.1885|63.2191|63.2407|63.6202|63.7535|63.8383|64.068|64.488|64.5998|64.6247|64.6324|64.8411|64.9629|64.9962|65.0016|65.1446|65.1893|75.1397|75.1448|75.4615|75.5049|75.528|75.5585|75.9551|76.0922|76.115|76.174|76.5725|76.7457|76.6263|76.813|77.5185|77.6689|77.6722|77.679|78.2095|78.3481|78.3499||
2022-02-13 17:26:13|usa_0940|TDS|shares_outstanding|0|||||35.9058|35.9058|36.3928|43.1343|43.1343|43.1474|43.1822|43.3322|43.1865|46.0605|46.0605|47.1171|46.0997|47.2367|48.0389|50.3107|49.1628|51.4847|53.1891|53.9022|58.9502|58.9502|60.3437|64.2743|65.4613|65.5287|65.8092|65.9092|67.5918|72.7094|74.9921|76.0117|85.9013|86.0861|88.634|89.671|99.4757|103.3085|107.6|110.1979|91.108|91.108|91.108|119.2787|124.5528|127.1964|128.3486|126.2246|131.6574|132.7705|132.8879|132.9488|133.3792|129.3682|129.4987|131.7118|132.5596|132.6814|132.9684|132.9988|132.1118|133.5988|134.2575|135.5946|131.5618|130.4176|127.7859|127.6969|127.4812|127.7365|127.3116|127.3984|127.4812|127.4377|127.5638|127.566|125.0245|124.7115|124.8755|124.1035|124.4638|124.3996|124.7864|124.8659|125.1144|125.3276|125.5358||125.7213|125.7223|125.7223|126.9443|126.9443|128.6712|128.3477|128.0747|127.0065|125.9783|125.1269|121.9592|121.4635|118.5788|110.8545|110.355|109.9132|109.4077|108.7492|108.2769|107.9522|107.6676|107.7337|108.456|108.5434|108.6309|108.7022|108.031|108.0772|108.2889|108.4912|108.757|108.7498|108.2177|107.9036|107.899|108.0412|108.5599|108.7609|108.966|109.0413|109.4562|109.9428|110|110.3128|110.6159|110.787|111|111.5728|111.9098|112.9135|114|114.0621|114.5123|114.6998|115|114.5209|114.2957|114.3251|114.3564|114.386|114.7454|114.6997||
2022-02-13 17:26:17|usa_0942|SATS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.7136|89.753|89.9304|89.5642|86.6062|86.7521|86.1505|84.8233|84.8444|84.8758|85.1408|85.1875|85.2579|85.8189|86.4037|86.548|86.6552|86.716|87.206|87.3145|87.6041|88.5037|89.5212|90.0731|90.5257|90.9126|91.2494|91.4415|91.731|92.2054|92.3902|92.5874|93.2426|93.7353|93.8711|94.0452|94.3982|95.4755|95.641|95.7188|95.8186|96.0871|96.1611|96.2349|95.3447|95.717|97.3918|97.586|97.7944|97.7656|97.9935|98.1456|96.5504|92.2384|89.9763|87.498||
2022-02-13 17:26:19|usa_0943|TECD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:19|usa_0944|PAG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|35.594|37.69|36.58|37.796|39.248|41.476|41.476|39.38|42.5792||||41.1717|38.018|39.7007|43.9797|46.6344|46.892|46.532|55.178|67.2896|79.6921|77.6781|77.678|77.678|81.934|82.908|83.444|92.24|92.43|92.816|92.966|93.026|93.208|93.688||93.771|94.4335|94.4675|94.4717|94.8803|94.9485|95.0146|95.02|95.366|95.425|95.4289||91.5192|91.527|91.529|91.618|92.142|92.142|92.09|92.1|92.628|92.062|90.242|90.277|90.322|90.267|90.265|90.295|90.303|90.202|90.2|90.2437|90.55|90.229|90.2273|90.2448|90.2424|90.0759|90.0689|89.5247|85.3149|85.1753|85.1762|85.2143|86.1408|86.0204|85.7681|85.7875|84.9754|84.8651|84.8632|84.547|83.6515|81.9563|81.0669|81.0848|80.4633|80.3399|80.3362|80.3927|80.8277|80.3308|78.294|77.7527|
2022-02-13 17:26:22|usa_0946|FULT|shares_outstanding|0|||||||||35.5976|35.5976|35.5577|35.5577|42.841|42.841|42.843|42.861|42.865|42.865|42.887|42.911|49.1193|49.1213|49.1213|49.0414|49.0414|50.3242|50.1524|54.1328|64.867|64.7991|64.5953|65.8761|58.4209|59.7936|65.4525|67.075|65.9001|65.936|65.968|65.992|87.0249|79.138|79.198|79.238|99.1498|79.4138|91.9404|91.3929|100.4986|91.337|94.4241|94.2063|99.3566|99.4284|99.4762|99.6038|98.9888||||101.8362||||127.0111||||135.4274|132.743|134.2531|136.5564|137.0514|137.6488|149.7677|149.4277|149.2251|149.4783|147.5639|146.3035|145.4718|145.2544|149.5266|149.3888|160.4386|159.9938|158.8125|164.9812|165.3461|164.6654|164.85|164.85|173.985|173.3|173.5|173.7|173.172|173.257|173.396|173.5|173.7|174.1|174.7|175.432|175.598|175.7|176.2|176.4|176.6|198.4|198.9|199.1|199.2|199.4|199.9|200.2|200.3|200.8|198.9|199.2|195.3|193.7|192.3|192.6|188.8|189|185.2|178.9|179.1|176|173.8|174.2|173.4|173.1|173.2|174.04|174.343|174.74|175.057|175.2|175.4|175.9|176.019|170.184|169.923|166.903|164.1|164.218|161.435|161.958|162.134|162.4|162.5|163|161.4|160.49|
2022-02-13 17:26:25|usa_0947|TK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||72|72|72|72|72|55.382|55.8072|55.808|56.03|56.256|56.654|56.654|56.974|56.654|57.6655|57.666|63.294|63.306|126.5933||||152.2571|||77.916|78.2904|78.8032|78.8032|80.0995|79.1007|79.1368|79.3911|79.3189|79.3841|79.519|79.8833|79.8833|81.2224|82.1983|83.1591|83.5021|82.9513|81.7123|78.4294|75.412|71.3756|74.2|73.7194|73.1442|72.8319|73.6201|73.9733|73.2597|72.7725|72.3032|72.3777||72.5123||72.5478|72.5693|72.6943|72.9438|72.9785|72.993|72.0128|71.8229|69.9948|68.9008|68.7323|69.1789|69.2668|69.5416|69.7042|70.1991|70.7135|70.8157|70.7294|71.9827|72.2393|72.4562|72.5005|72.6824|72.7062|72.7067|72.7114|72.8135|84.8328|85.6455|86.15|86.2591|86.2592|86.263|89.127|100.4341|100.435|100.4351|100.4352|100.6994|100.7844|100.7847|100.7844|101.108|101.1074|101.1089|101.1089|101.2859|101.4297|101.5718||
2022-02-13 17:26:28|usa_0948|KBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.467|167.643|168.7835|168.9883|169.4216|169.737|169.7769|169.8113|161.5442|161.8117|160.467|160.4011|160.3863|160.3638|160.5486|158.1496|151.5195|151.132|151.4937|150.7592|148.8529|148.1434|148.3291|147.7268|147.5499|147.5848|147.7517|147.9789|148.1283|148.1952|146.4856|145.2216|145.0788|144.8373|144.2332|144.3408|144.2607|142.0584|142.4113|142.4748|142.6677|142.8038|143.1461|139.8779|140.0792|140.1666|140.6247|140.6965|140.8749|140.9|141.4552|141.5458|141.7063|141.8191|142.2923|142.3504|142.5271|140.7661|141.267|140.78|140.2604||
2022-02-13 17:26:31|usa_0949|MDRX|shares_outstanding|0.159684274438||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.683|24.187|26.1777|27.8966|28.7744|29.383|37.9538|37.997|38.042|38.015|38.423|38.4588|38.459|38.427|38.441|38.505|38.749|39.05|39.376|39.631|38.367|38.715|41.045|40.15|42.166|40.873|52.059|52.385|53.657|54.358|54.968|56.073|56.772|56.918|56.948|57.0551|57.3197|146.1174|142.6338|142.397|142.3441|145.1316||146.1641|146.519|186.2585|190.167|190.2275|187.965|189.573|190.822|190.8977|171.386|171.7357|177.091|177.2632|178.0632|178.456|179.421|179.4834|180.1639|180.2619|180.812|180.8579|188.9189|189.0151|186.974|187.0712|186.5593|185.0907|181.464|181.4646|180.6119|180.6809|177.953|177.9526|174.6098|174.7142|166.134|166.4381|166.6535|162.3662|161.901|162.5504|162.9693|157.9817|140.626|141.1652|125.0109|122.5725||
2022-02-13 17:26:35|usa_0950|CHH|shares_outstanding|0.0779706275033|||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.33|119.346|119.622|119.622|117.274|115.738|113.454|110.476|109.782|108.086|107.768|106.726|106.7257|105.5918|105.122|90.624|90.6235|87.3859|83.994|81.674|81.6731|78.9727|74.2842|71.985|71.2016|71.3088|71.4917|68.3299|66.7662|66.0795|64.6249|64.9089|65.3928|65.3039|65.2196|65.7194|66.2863|66.3189|66.3556|66.1225|65.7018|62.8424||62.5201|62.8332|62.865||60.4945|60.088|59.5288|59.5411|59.5584|59.603|59.554|59.5838|59.807|59.8423|59.1668|58.2776|58.127|57.951|58.0535|58.1711|58.4913|58.535|58.5709|58.6389|58.4192|58.4332|58.1822|57.3377|57.5876|57.6081|56.6227|56.3366|56.4877|56.1061|56.097|56.2999|56.4482|56.4967|56.5938|56.68|56.6606|56.6336|56.2238|55.9808|55.6737|55.6407|55.6973|55.7307|55.3404|55.3569|55.3649|55.4581|55.5378|55.5607|55.6307|55.6293||
2022-02-13 17:26:39|usa_0951|BRKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.7|54.7|54.7792|54.7913|54.8422|54.8426|54.8814|54.8891|54.8981|54.8981|55.0079|54.5507|54.2624|86.4617|86.0056|86.4632|89.456|89.456|89.4704|89.4709|89.4749|89.479|90.0743|90.0744|90.0862|102.226|102.5611|105.3059|105.4136|105.4906|105.7173|163.3481|163.6268|164.0762||164.0662|164.0879|164.1766|164.3714|164.6598|164.7691|164.8446|165.2292|165.4791|165.8239|165.8494|165.8719|166.0926|166.2628|166.2939|166.6044|167.0461|167.1367|167.5444|167.5792|167.8698|168.0561|168.483|168.5276|168.8706|168.134|167.8758|165.3542|162.5548|161.509|160.4028|159.8547|159.9336|158.8589|156.1734|155.866|156.0799|156.3059|156.5122|156.6093|156.8147|154.662|153.9458|154.1558|154.2265|153.0777|153.1845|151.9871|151.5435|151.0545|151.6907||
2022-02-13 17:26:41|usa_0952|CRS|shares_outstanding|0|||||34.936|35.008|35.008|35.408|35.408|35.624|35.624|35.908|35.984|36.052|36.052|36.2|36.216|36.384|36.384|36.464|36.528|36.576|36.616|36.648|36.664|36.752|36.392|35.6|35.056|34.428|34.188|34.172|34.172|34.176|34.12|33.124|32.936|32.812|31.96|31.804|31.832|31.796|31.956|32.04|32.26|32.36|32.6119|32.416|32.42|32.584|32.882|33.204|33.22|33.232|33.238|33.26|38.878|38.964|39.38|39.262|45.642|45.458|44.452|43.844|43.844|43.86|43.86|43.92|43.92|44.048|44.0498|44.1031|44.1171|44.3507|44.3564|44.3699|44.51|44.692|44.6839|44.7037|44.7028|44.6737|44.6835|44.8245|45.6167|46.0688|47.6918|48.5036|49.0802|49.8448|50.1653|50.4762|50.7934|51.0288|51.0764|51.2386|52.3266|51.6543|49.1483|48.5886|48.2124|45.2958|44.0839|44.0622|44.0522|44.029|44.0237|43.9765|43.9757|43.9671|43.969|44.0084|44.0199|44.1074|44.1829|44.2141|52.347|52.413|52.6325|52.6752|52.7183|52.7731|52.9362|53.0466|53.0886|53.1371|53.2377|53.0508|51.8867|50.3182|49.1215|47.6052|46.5828|46.6001|46.62|46.7173|46.7405|46.7532|46.8033|46.8949|46.9286|47.1917|47.3655|47.3802|47.3853|47.4704|47.7195|47.7971|47.8043|47.8505|47.9817|48.0247|48.0323|48.0407|48.187|48.2689|
2022-02-13 17:26:45|usa_0953|BAH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.6224|131.5709|131.5709|132.3303|135.0231|135.3155|135.4547|135.6334|138.3061|140.515|140.9711|141.4014|145.5044|145.8141|146.1978|147.3301|149.3652|148.464|147.7938|146.8056|148.4488|148.7775|148.0015|148.4126|149.0718|149.9535|148.8877|148.6761|145.591|145.053|143.4465|143.1219|142.5508|140.9719|140.0279|140.2181|140.3734|140.318|138.7199|138.1967|138.0246|137.8653|136.246|135.4294|134.3251|133.4273|
2022-02-13 17:26:47|usa_0954|ERIE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||75.075|75.075|75.075||75.075|75.075|75.075|75.075|74.997|75|70.102|75|75|75||74.4||||74.3755||||72.2158|72.1468|71.9386|71.7484|72.2158|78.7672|71.3817|71.2301|71.1815|71.1815|71.0143|70.9971|70.9971|70.9971|70.9971|70.9971|70.9553|70.8509|70.3474|69.9523|69.852|69.514|69.3427|68.6744|67.219|67.1896|64.1444|63.969|63.8812|63.5111|63.1267|59.7823|58.9044|57.924|57.4989|57.4989|57.4053|51.2432|57.3631|57.3631|57.3139|57.2389|56.8702|56.3633|56.1649|55.6359|54.864|54.2779|53.9722|53.7447|53.3892|53.2283|52.9935|52.8039|52.7771|52.7041|52.5619|52.404|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899|52.2899||
2022-02-13 17:26:50|usa_0955|AR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.1|262.0497|262.0497|262.0497|262.0511|262.0716|276.7753|277.0253|277.0299|277.0356|277.0613|304.158|307.188|314.877|315.006|315.448|315.47|316.379|316.524|317.052|317.086|308.5936|308.741|309.123|304.161|295.941|268.926|268.3904|268.5489|268.6719|301.1895|313.527|313.866||
2022-02-13 17:26:51|usa_0957|DO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:51|usa_0959|OIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2704|48.3128|48.2322|48.332|48.335|48.3977|48.3132|48.5232|48.5699|48.6088|48.6549|49.1616|49.2054|49.3979|49.3979|49.5778|49.9121|48.889|49.0544|49.1793|49.4803|49.7906|49.5819|49.2967|49.239|49.6151|50.0969|49.3951|49.5387|52.654|49.7912|49.5014|49.5738|49.6433|49.749|49.815|50.0951|50.2244|50.5123|50.8389|51.1695|51.3166|51.1999|51.2888|51.6336|51.7015|54.8936|54.6955|54.9616|55.1489|55.1394|54.1816|53.0504|54.3025|54.0173|53.0174|51.5918|51.2879|50.8057|50.9531|51.3626|51.3601|51.3751|51.3744|51.6431|51.0957|51.0894|51.0894|59.9574|59.9813|59.9835|59.9697|60.4452|60.4823|60.5031|60.5013|60.9445|61.0318|61.0311|61.0052|61.2811|61.3994|61.3758||
2022-02-13 17:26:54|usa_0961|PBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5712|23.6138|39.5638|39.5816|39.6655|69.6702|87.6708|86.3902|81.9811|85.9894|85.9221|85.8938|97.7819|97.8161|97.826|97.8251|109.204|109.6677|109.7223|109.7475|110.5655|111.119|113.8297|119.9517|119.8742|119.8481|119.8944|119.9028|119.805|119.9866|120.0329|120.1516|120.1016|120.181|120.248|120.2455||
2022-02-13 17:26:56|usa_0962|SC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.3811|348.7672|348.9283|348.9814|348.9776|349.9582|357.7838|357.902|357.9459|358.0393|358.3227|358.3556|358.9076|359.3949|359.5392|359.7504|360.5275|361.0088|361.409|359.3467|352.3028|351.7285|348.1301|342.8642|339.2017|321.1172|316.2354|||||||
2022-02-13 17:26:56|usa_0965|ASNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:56|usa_0966|SPB|shares_outstanding|0|||||0.4877|0.5262|0.5263|0.5263|0.5263|0.5263|0.5264|0.5264|0.5264|0.5299|0.5313|0.5314|0.5314|0.5313|0.5559|0.5309|0.5559|0.5559|0.817|0.817|0.817|0.8198|0.8196|0.8196|0.8197|0.8197|0.8196|3.2522|3.252|3.252|3.2382|3.2519|3.2519|3.2519|3.2518|3.3105|3.3112|3.5651|3.7114|4.0602|4.1165|4.0652|4.0674|4.0719|3.7833|3.7833|3.7892|3.7894|3.7895|3.7894|3.7894|3.7894|3.7899|2.9348|2.9373|2.9418|2.9806|3.091|3.062|3.0601|3.0633|3.0633|3.0633|3.0635|3.062|3.0633|3.0633|3.0633|3.066|3.066|3.066|3.066|3.066|3.066|3.066|3.066|3.066|3.066|3.0666|3.0666|3.0666|3.0666|3.0666|3.0669|3.0669|3.0678|3.0678|3.0697|3.0749|3.0749|3.0749|3.0753|3.0753|3.09|3.09|3.09|3.09|3.09|3.09|3.09|3.09|3.09|3.0914|3.0914|3.0914|3.0916|3.0916|3.0925|22.3141|22.3273|22.3372|22.3481|22.4607|22.4688|22.4715|22.9542|22.9512|23.0877|22.8237|23.2826|23.7991|33.1173|32.428|32.3031|32.254|32.2781|32.2818|32.1821|32.1713|32.1744|32.1865|32.0903|32.1471|32.154|32.1602|32.3554|32.5575|32.5655|53.4|53.4232|48.8|48.8|48.8|46.1|43.1|43.1|43.1131|42.8459|42.7|42.6288|41.8|41.0238|
2022-02-13 17:27:00|usa_0967|AAN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||56.7917|56.9603|56.7512|56.704|56.6029|56.8928|65.5512|65.5849|65.6591|66.2188|65.5425|65.556|65.0565|64.3545|64.2161|67.5911|66.4808|66.0758|63.9866|63.9394|63.9529|64.0811|67.6966|67.6966|67.6966|67.6316|67.7869|67.2165|67.2401|67.1424|67.2386|67.0074|67.0614|67.0635|67.319|67.4091|67.399|67.3738|73.2041|73.2889|73.2889|73.2893|73.2893|73.6802|73.7443|74.4102|74.4643|74.5942|74.6409|74.6583|74.725|74.8979|75.041|75.7297|80.9418|81.0368|81.2086|81.2758|81.3249|81.373|80.4169|79.8834|79.9691|80.2723|80.4864|81.2581|81.3605|81.3526|81.3572|81.4747|81.4816|81.061|80.0874|79.9837|78.9867|75.3683|75.6405|76.0436|75.7362|75.2299|75.7204|75.8038|75.9704|76.1924|72.9568|72.217|72.3074|72.4678|72.4885|72.5399|72.5772|72.5913|72.6006|72.7494|72.7717|71.4166|71.4485|70.643|70.723|70.7603|70.0191|70.1735|69.159|68.5873|67.1841|67.6774|67.5475|67.1501|66.7181|67.0861|67.1391|33.7785|34.2049|34.17|33.0937|31.7659||
2022-02-13 17:27:02|usa_0968|VSH|shares_outstanding|0|||||60.8411|60.8711|60.8711|60.8711|60.8456|60.8456|60.8456|60.7031|60.8561|60.8561|60.8561|57.9385|61.5802|65.8891|65.8891|65.8741|65.946|65.946|65.946|65.3958|65.991|65.991|65.3958|65.4273|59.8321|62.3838|72.4753|72.3313|72.3613|76.069|76.069|76.069|76.069|76.0345|88.2099|96.8951|96.8951|96.8636|96.8681|96.8726|101.6079||||108.9746||||111.0085||||111.0665||||125.8856|126.8254|126.8794|126.8797|126.9334|126.9304|126.9855|127.0234|129.2176|138.063|137.916|137.9269|137.916|137.939|143.7646|159.292|159.4489|144.2797|144.3464|159.6807|159.6956|159.6448|160.4496|160.0509|160.5759|166.0902|166.1002|166.103|166.1196|184.4457|184.1169|184.1414|184.422|184.4512|184.4594|184.4632|184.8967|186.3449|186.3423|186.3423|186.3451|186.4234|186.5534|186.5534|186.5618|186.6364|186.6364|186.6364|186.6414|186.6478|164.9258|164.9645|165.496|157.1621|157.1805|157.188|157.2101|143.2728|143.2728|143.2728|143.6003|143.6079|147.2726|147.3313|147.4492|147.4492|147.4535|147.4535|147.57|147.57|147.57|147.59|147.694|146.9037|145.9747|145.976|146.1767|146.254|144.0038|144.0038|144.2151|144.2151|144.2151|144.2151|145|144.4458|144.4458|144.4458|144.645|144.6582|144.6582|144.6582|144.8079|144.8079|144.8079||
2022-02-13 17:27:05|usa_0970|AXTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.0694|229.8|229.8|235.6|237.6|237.9|238.5|239.1|240.1|240.5|241.9|243|243.6|241.9|245.3|240.6|239.6|235.6|234.2|233.3|234.6|234.9|235.3|235.4|235.5|234.8|232.8|231.4|228.3|227.4|
2022-02-13 17:27:06|usa_0971|COMM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.6538|185.8618|186.199|187.1709|187.6341|187.8314|189.4095|189.9536|190.5905|191.3687|191.8635|192.6181|192.8689|193.8374|193.4665|193.0295|190.7617|190.9061|192.0777|192.2145|192.2228|192.3763|193.4562|193.8739|194.2507|194.5635|195.8079|195.9972|196.9907|200.0952|203.9969|204.1542|204.2476||
2022-02-13 17:27:08|usa_0972|DLB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.2693|103.5803|103.9087|105.1688|105.6754|106.6114|107.2611|108.9238|109.5553|110.005|110.2507|111.0463|111.5904|112.2513|112.4742|112.7439|113.0584|113.5622|113.8492|114.151|113.6999|112.926|112.084|112.2602|111.8076|110.4291|109.4201|108.7022|107.4684|105.2415|103.0955|101.82|101.7139|101.7328|101.7394|102.0305|102.5212|102.1016|102.2689|102.5644|102.4571|102.6474|101.0347|100.411|100.2642|100.9554|101.4222|101.8821|101.7765|101.9587|102.1554|103.2747|104.0978|103.588|103.2398|102.5008|101.6144|100.6691|100.1411|100.8788|100.647|100.5614|100.2964|101.5915|101.3144|101.3352|101.0731|101.7139|
2022-02-13 17:27:10|usa_0973|IBKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.188|400.188|400.188|400.1421|400.1438|400.6024|400.6024|400.6024|398.1366|398.1366|398.8145|||||42.2224|42.2317|42.2317|43.582|45.5692|45.5769|45.58|47.4885|47.489|47.4998|47.5052|49.9656|49.9718|54.6642|54.6669|57.099|57.1048|58.4733|58.4789|60.2168|63.4478|63.9854|63.9893|65.6717|67.9831|67.9851|67.9881|70.2511|71.4738|71.4759|71.4812|73.545|75.0975|75.1011|75.102|76.7274|76.749|76.7502|76.7524|78.052|79.0545|90.7732|90.8073|92.0459|98.1629||
2022-02-13 17:27:12|usa_0974|ROVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:12|usa_0975|ZNGA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||721.592|732.178|758.624|780.436|779.249|793.33|802.674|814.166|832.309|883.898|890.194|902.012|905.86|913.797|924.106|932.923|903.617|872.192|882.0875|889.328|886.85|862.213|865.461|869.416|870.66|863.612|860.181|861.857|861.111|932.49|940.224|945.762|950.042|955.826|958.874|1078.999|1081.6|1088.8|1092|1100.2|1130.5236|
2022-02-13 17:27:14|usa_0976|LPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3809|6.4074|6.4148|6.4115|6.4149|6.4666|6.4708|7.1318|7.1336|7.1846|7.1869|7.1857|7.1843|10.6942|10.6955|10.692|10.6904|10.6724|11.3599|12.0984|12.0965|12.1287|12.1267|12.1263|12.1261|11.916|11.7597|11.6979|11.6968|11.9596|11.874|11.8837|11.8646|11.97|11.9393|12.0044|12.0202|12.8997|13.5729|16.1115||
2022-02-13 17:27:16|usa_0977|GLNG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.012|56.012|56.012|61.612|65.612|65.612|65.612|65.612|65.612|65.562|65.562|65.562|65.562|65.562|65.562|65.562|65.562|65.562|64.3457|64.3457|67.5769|66.9019|66.9269|67.2269|67.5769|67.2269|67.5769|67.577|67.5769||||67.8082||79.948||80.2363|80.2988|80.3238||80.5034|80.5034|80.5191|80.5365|80.5793|80.6|93.3|93.3|93.4147|89.9|89.9|90|93.5467||93.1|101|101.0807|101.081|101.0807|101|101.1183|101.1|101.1|101.3|101.3024|101.3|101.3|101.3|101.3024|97.8|97.8|97.8|109.9436|110.14||108.223||
2022-02-13 17:27:19|usa_0979|BOKF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||51.5009|50.062|50.1083|51.6723|51.7748|51.8305||51.9791|52.0533|52.2296|52.3943|52.3202|52.297|52.624||52.2114|52.3122|55.1397|55.3428|55.2242|55.6699|55.2636|55.7525|55.3959|55.529|55.6247|56.3443|55.9432|56.1023|56.2037|58.608|58.4202|57.5702|59.5533|58.7891|58.923|59.0876|59.163|59.2362|59.4224|59.488|66.4543|66.5209|67.9045|66.883|66.85|66.8593|67.0678|67.2254|67.259|67.1271|67.3871|67.4386|67.4156|67.4338|67.4827|67.589|67.6744|67.7075|70.3121|68.0429|68.0808|68.0911|70.8156|68.4384|68.4629|68.0064|68.153|68.1169|68.1442|68.2154|68.3274|68.6877|68.7392|68.7876|73.1633|69.1402|69.286|69.3375|69.1137|68.9223|68.9451|67.713|65.894|66.1551|65.8663|65.9105|65.3374|65.408|65.4164|65.4568|65.3949|65.4595|65.4391|65.4343|72.1229|71.45|71.1938|70.858|70.5796|70.3085|70.3067|70.3058|69.6376|69.5579|69.0785|68.5968|68.4678|
2022-02-13 17:27:22|usa_0980|AMD|shares_outstanding|0|||||109.374|110.564|109.932|110.564|111.396|111.054|111.864|111.864|114.318|114.318|114.318|114.318|116.51|161.028|154.6|157.022|154.6|156.014|156.014|159.894|159.882|159.894|162.31|162.286|163.268|164.226|164.64|164.676|165.668|167.198|167.846|168.062|174.336|174.828|175.318|176.452|180.7|182.058|184.592|184.888|185.54|188.106|195.556|190.834|206.312|207.544|210.334|209.038|269.73|268.974|273.086|275.16|280.59|281.852|283.542|284.246|286.73|287.712|289.55|290.954|293.17|294.422|295.54|297.312|306.384|311.49|313.412|314.137|315.993|345.551|339.827|340.503|335.079|342.2868|343.4741|344.5282|345.7362|353.8017|347.9288|350.2526|352.1681|354.3478|355.8371|391.7386|394.7041|396.3325|398.5055|435.5267|483.3907|485.5636|487.1204|547|550.4393|552.9124|555|606|606|607|608|608.7263|667.3116|668|670|671|673|674|681|683|686.5039|691|697|698|700|707|712|713|714|720|723|725|762|765|775|776|778|779|790|792|793|795|926|935|942|946.779|965|967|969|975|999|1005|1082|1086|1114|1170|1171|1174|1202|1211|1215|1213|1212|1207|
2022-02-13 17:27:25|usa_0981|KN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.0276|85.0389|85.0405|85.0614|85.1115|85.1188|88.437|88.4516|88.5837|88.6481|88.7236|88.7373|89.233|89.4092|89.4678|89.4915|89.9527|90.099|90.181|90.2128|90.865|91.1153|91.5287|91.7017|91.3948|91.6411|91.6627|91.6115|92.7593|91.9864|92.3257|91.895|
2022-02-13 17:27:26|usa_0982|ANF|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||102.1|102.1|102.01|102.014|102.016|102.018|102.0516|103.27|102.804|102.814|103.26|103.033|102.002|102.03|100.763|99.07|98.78|99.083|99.2612|99.4699|98.8705|98.873|99.0733|97.6272|97.2485|97.2689|98.0039|96.4384|96.3268|94.6075|94.7883|95.7732|90.556|86.0371|86.3241|88.7076|87.6065|87.7262|87.9579|88.038|88.192|88.3001|87.866|88.292|86.048|86.1589|86.446|86.999|87.048|87.8362|87.8771|87.908|87.959|87.9855|88.1965|88.246|87.811|87.246|87.377|86.966|87.158|85.638|82.542|82.567|79.557|78.445|78.3471|76.3928|76.3994|76.402|72.7751|71.363|69.336|69.352|69.5506|69.6|67.153|67.348|67.605|67.666|67.683|67.7582|68.012|68.092|68.116|68.1953|67.8721|66.975|65.843|66.2274|66.6174|63.146|62.757|62.786|62.284|62.365|62.384|62.399|61.9345|59.691|57.037||
2022-02-13 17:27:30|usa_0983|NAV|shares_outstanding|0|||||5.494|5.494|5.799|5.956|5.956|6.134|6.315|6.479|6.479|23.49|10.852|23.49|23.49|23.49|25.137|23.49|25.137|25.137|25.209|25.209|25.263|25.123|25.123|25.177|25.131|25.002|25.002|25.008|25.011|25.012|25.012|25.043|25.045|25.045|25.41|25.555|25.553|51.157|74.701|75.017|75.019|75.027|74.354|49.3926||||50.986||||49.3418||||49.2358|||66.2|66.1952||63.584|63.2|62.1754|59.2|59.2|59.4|59.2204|59.4|59.4|59.4|59.3923|60.4|60.474|60.5|68.2|68.3|68.5|68.8|69.6|69.8|69.8|70|69.9923|70.0245|70.1|70.2|70.2398|70.2398|70.2398|70.2|70.2398|70.2398|70.2398|70.3|70.3|70.2398|71.1748|71.2289|70.4254|70.3007|70.6|70.7|70.9|67.1|71.7|71.8|72.0704|72.8|72.9|70.5|69.4161|68.6|68.6|79.2|80.1|80.4|80.4|80.5|81.2|81.3|81.3|76|81.4243|81.5|81.5|81.5|81.5449|81.6|81.6|81.6|81.7104|97.9524|98.2|98.5|98.4492|98.8|98.9|98.9|98.9323|99.2|99.2|99.2|99.2547|99.5|99.5|||||||
2022-02-13 17:27:31|usa_0984|COTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.8|384.1|384.5|381.2|353.9|354.9|348.1|344.7|360.8|356.5|337|338.8|337.1|336.4|747|747.6|747.9|749.4|749.8|750.5|750.7|750.8|751.2|751.4|754.2|757|760.5|763.1|765.1|765.7|766.1|766.1|766|817|838.7|
2022-02-13 17:27:32|usa_0985|SPWR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.0925|61.2869|68.8488|69.2065|69.8494|74.9422|79.2613|83.8116|84.7102|84.6671|85.076|85.785|86.0048|86.0323|96.5995|96.8918|97.0725|97.3994|97.6811|97.8487|98.1064|98.8741|99.9925|100.1656|142.5208|160.3179|118.8781|119.047|119.2343|120.8129|121.2514|121.3902|121.5359|123.5421|131.122|131.3045|131.4668|133.2542|136.395|136.5846|136.7123|138.0461|138.1346|138.3398|138.5103|139.4113|139.4913|139.5715|139.6606|140.8473|140.9925|141.056|141.18|142.393|142.515|142.5795|168.121|169.755|170.059|170.139|170.428|172.2636|172.8553|172.9882||
2022-02-13 17:27:35|usa_0986|PPC|shares_outstanding|0|||||21.875|21.875|21.875|21.875|21.875|21.875|21.875|21.875|21.875|21.875|21.875|22.167|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|22.589|27.589|27.589|27.589|27.589|27.589|27.589|27.589|27.589|27.589|27.589|41.3839||||41.3839||||41.3839||||41.3839||||41.3839|||41.383|41.383|41.385|41.1544|41.1127|41.1127|41.1127|41.1127|41.3838|41.3838|41.3838|41.3838|41.3838|41.3838|41.3838|41.3838|41.1127|66.5557|66.8268|66.5557|66.5557|66.5557|66.5557|66.5557|66.8268|66.8268|66.5557|66.5557|66.2846|66.5557|66.5557|66.5557|66.5557|66.5557|66.5557|74.0557||74.0557|74.0557|74.0557|77.1414|77.1414|214.282|214.282|214.282|214.2819|214.282|214.282|214.282|214.2819|258.926|258.926|258.999|258.999|259.029|259.029|259.029|259.029|259.029|259.029|259.029|259.029|259.7|259.685|257.77|254.8233|254.71|254.514|253.895|249.0461|248.752|248.752|248.752|248.7525|248.9807|248.98|248.98|248.9651|249.424|249.308|249.571|249.5721|248.172|245.517|243.664|243.5125|243.665|243.674|243.674|243.5125|
2022-02-13 17:27:37|usa_0987|UNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:37|usa_0988|BTU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9|51.939|51.9447|52.0102|52.0203|52.1449|52.1937|52.4003|52.4235|53.3308|54.2392|54.6468|63.8899|64.048|64.4425|130.6547|130.7025|130.9408|131.4156|131.6787|264.5289|265.1517|263.5443|263.8468|264.9703|265.5061|265.8318|270.0666|271.2012|271.8759|270.7466|266.645|267.356|17.8364|17.8487|17.8803|17.9187|17.9293|17.9734|18.0134|18.0453|18.0554|18.0547|18.0734|18.1534|17.8868|17.8868|17.9068|17.9334|17.9934|17.9868|18.0068|18.0868|18.1001|18.0934|18.1134|18.5201|18.5601|18.5|18.5|18.5|18.5|18.5|18.5|18.5|100.2|102.7|105.2|126.3|122.3|114.5|110.4|107.5|106.2|98.8|96.9|97.2|97.8|97.8|97.8|98.3|111.1|122.3||
2022-02-13 17:27:39|usa_0989|MORN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4466|38.4466|38.4466|38.4466|38.452|39.7773|40.0128|40.2845|40.6838|41.277|41.6109|42.2284|42.7084|43.215|44.0152|44.8432|45.5814|46.3414|46.7748|47.3462|47.6865|48.3675|48.5824|48.7685|49.0948|49.5582|49.6586|49.8744|50.2349|50.5391|50.0961|50.0839|49.896|48.7416|47.4791|46.5416|46.4875|46.1317|46.0683|44.9674|44.7322|44.7156|44.6614|44.3458|44.3954|44.2471|44.2252|43.4031|42.9114|43.059|43.059|42.933|42.9306|42.6562|42.5297|42.5477|42.5342|42.6361|42.6707|42.6241|42.6557|42.763|42.8099|42.8484|42.7931|42.9212|42.8489|42.8982|42.946|43.0666|43.0992||
2022-02-13 17:27:41|usa_0990|MRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.4872|101.489|101.493|101.5632|101.685|101.703|101.745|101.913|101.944|102.02|102.064|102.095|102.143|102.179|102.202|102.203|98.6506|96.3941|95.2974|94.8521|94.3903|94.4929|94.5144|91.348|90.5283|90.3008|90.3248|85.6059|84.4387|83.1406|82.1871|81.4084|81.9936|82.0676|82.0686|82.099|82.5055|82.6654|82.6661||
2022-02-13 17:27:43|usa_0991|SEAS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.737|89.6038|89.6265|88.4005|88.4209|86.7083|86.7313|86.0851|86.0984|86.1976|85.364|83.8006|83.8556|85.2723|85.3296|85.3413|85.4286|86.0019|86.0302|86.1176|86.3698|86.5404|86.7151|83.2263|83.574|78.0945|78.2223|78.2537|78.0848|78.1481|78.1729|78.392|78.5982|79.1202|77.6257||
2022-02-13 17:27:44|usa_0992|BRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.4925|229.69|229.69|245.0953|245.0953|296.5521|298.4836|298.4886|298.4886|299.1384|299.2477|301.0989|304.3211|304.3431|304.8932|304.9357|304.9371|304.6202|302.8265|302.6274|299.8919|298.4885|297.9872|297.8463|297.8463|297.8573|296.4494|296.4812|296.4822|296.4944|296.9464|297.9781|296.9884|297.2101|
2022-02-13 17:27:46|usa_0993|SERV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:46|usa_0995|MBI|shares_outstanding|0|||||||||||||||||112.5337|112.5337|112.5337|112.5337|112.3568|112.3568|112.3568|112.3568|112.3568|110.2219|110.2219|114.7496|114.9085|112.3148|115.1424|112.4648|114.9085|114.9625|115.3313|115.6102|120.3598|120.5877|120.7946|125.5802|125.7511|125.8531|126.024|125.3793|124.9715|124.9715|125.0795|124.7856|124.8786|125.1424|125.4243|125.949|128.5037|128.9505|129.5022|129.8171|129.937|130.1649|133.9685|134.1244|146.508|146.889|148.883|149.247|149.5172|149.7931|149.2759|149.2534|148.1928|147.2903|147.402|147.772|148.1787|148.4081|148.4041|148.4341|147.8431|147.2457|145.6033|144.7738|143.8602|143.9221|144.0724|143.8752|144.6407|143.7818|143.3655|139.3913|136.4125|134.035|134.061|133.0473|134.7182|134.7494|134.8018|134.8354|130.8004|125.5818|125.3942|125.3721|236.8578|273.3149|273.296|208.7137|207.8396|207.9548|207.9454|204.6678|204.9259|201.5121|199.852|199.7456|199.771|196.7805|193.1578|193.1432|193.7388|193.7474|193.7253|195.6715|192.9577|192.9674|192.2526|192.2499|195.2049|194.4351|193.1915|191.9429|183.5736|171.9787|152.9464|151.5304|137.2773|135.6435|135.7234|135.2008|129.9593|125.8221|123.1095|91.4844|89.3256|90.662|90.6897|89.8217|90.1795|84.801|80.4679|79.4333|72.1604|62.5093|53.9274|53.6771|54.3486|54.4056|54.4061||
2022-02-13 17:27:50|usa_0996|MCY|shares_outstanding|0|||||46|46|46|46|46|46|46|54|54|54|54|54|54|54|54|54.02|54|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.02|54.024|54.04|54.148|54.292|54.392|54.392|54.416|54.452|54.59|54.634|54.688|54.746|54.774|54.774|54.472|54.484|54.506|54.83|54.834|54.84|54.864|54.886|54.934|54.958|54.98|55.008|55.062|55.088|55.106|55.125|55.223|55.246|54.745|54.684|54.686|54.713|54.655|54.425|54.1124|54.1289|54.1289|54.1934|54.1986|54.2086|54.2193|54.2768|54.2989|54.3446|54.3481|54.3617|54.3959|54.4076|54.4104|54.4241|54.4471|54.4821|54.4959|54.5147|54.5408|54.5611|54.5948|54.6054|54.6347|54.6778|54.6847|54.6696|54.6837|54.7193|54.7215|54.7299|54.7299|54.7439|54.7597|54.7697|54.7697|54.7697|54.7702|54.777|54.785|54.7935|54.8|54.803|54.818|54.822|54.827|54.856|54.883|54.911|54.911|54.922|54.922|54.959|54.96|54.975|54.978|54.979|55.021|55.121|55.147|55.164|55.164|55.164|55.254|55.254|55.271|55.289|55.311|55.311|55.332|55.332|55.332|55.332|55.34|55.34|55.35|55.355|55.355|55.358|55.358|55.358|55.358|55.358|55.371|55.3708|55.371||
2022-02-13 17:27:53|usa_0997|LBRDA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.9037|85.7839|103.1668|103.2002|103.2091|103.2743|103.3451|181.6392|181.6788|181.7386|181.8169|181.8307|181.8463|181.3202|181.3439|181.3481|181.3525|181.3581|181.4301|181.541|181.5493|181.9014|181.9267|181.9301|179.8988|196.5256|191.6977|184.1127|178.7994||
2022-02-13 17:27:54|usa_0998|ARMK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.9585|231.1816|232.6088|233.9105|235.2317|238.0426|239.4255|239.9173|241.4927|242.8253|243.91|244.7136|246.0647|244.0995|245.0232|245.594|245.7522|246.1201|246.4606|246.7444|245.8832|246.2623|246.8916|247.7561|250.0647|252.5795|252.9379|253.1367|253.9277|254.9416|255.2417|256.0416|256.7803|
2022-02-13 17:27:55|usa_0999|APAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7123|12.7123|14.2874|19.8074|29.1336|31.1416|34.1216|34.2381|39.1253|39.2802|39.4112|39.4326|41.2667|42.0257|42.0756|42.1494|49.219|49.69|49.9896|50.4631|53.4836|53.9787|54.0195|54.0712|55.6261|56.1456|56.261|56.4298|60.6473|61.3546|61.4255|63.131|64.8218|64.8395|65.2159|66.7044|
2022-02-13 17:27:57|usa_1000|GEF|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||45.75|45.75|45.75|45.75|45.75|45.75|45.76|45.806|45.808|45.816|45.82|45.824|45.822|45.744|45.626|45.054|44.87|44.7411|44.7411|44.7411|44.7321|44.7321|44.7381|44.6649|44.6653|44.7314|44.7104|44.6404|44.5905|44.5905|44.5905|44.5191|44.8201|44.9176|45.2157|45.3733|45.619|46.1971|46.1867|46.2015|46.1673|46.1331|46.2223|46.3661|46.6822|46.599|46.6097|46.699|46.8069|46.7226|46.6689|46.6443|46.8006|46.823|58.0909|46.937|58.3078|58.35|58.3495|58.3754|58.4308|58.3758|58.5006|58.1535|58.3044|58.3507|58.3925|58.4634|58.526|58.6042|58.6302|58.6367|58.7194|58.7333|58.6367|58.7834|58.854|58.8685|58.8735|58.8735|58.9143|58.7964|58.7964|58.7964|58.8256|58.845|58.8469|58.8469|58.9281|58.9529|58.9529|58.9529|59.2444|59.2695|59.2695|59.2695|59.2725|59.4536|59.4536|59.4536|59.5368|59.5625|59.5625|59.5625||
2022-02-13 17:27:59|usa_1001|LC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2888|74.4207|74.905|75.4579|75.9433|76.2727|77.1047|78.8317|79.596|80.5688|82.1453|82.9514|83.4948|83.9215|84.6368|85.2304|85.9281|86.384|87.16|88.1326|88.7574|69.8692|70.9388|76.5114|88.1495|97.2281|98.6011|99.7822|101.0439|
2022-02-13 17:28:00|usa_1002|PINC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.152|32.3748|32.3749|32.3754|32.3838|37.0928|37.377|37.6689|37.7701|43.6463|45.3424|45.9955|48.067|50.1559|50.7065|51.9433|53.5585|54.6857|51.9406|52.7612|53.7904|61.2866|61.3914|61.9382|62.6791|66.1892|71.0706|71.6275|122.0807|122.2286|122.2688|122.5331|122.6807|119.9354|
2022-02-13 17:28:02|usa_1003|TDW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4562|20.7381|22.1159|23.9881|26.0853|26.816|36.9783|37.382|37.8452|39.1109|39.9413|40.2599|40.336|40.461|40.705|40.7318|41.0006|41.2774||
2022-02-13 17:28:03|usa_1005|TFSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.3188|332.3188|332.3188|332.3188|332.3188|326.6358|316.2336|311.5622|309.3532|308.9579|308.4764|308.315|308.315|308.315|308.395|308.3959|308.4184|308.4421|308.9159|308.9159|308.9159|308.9459|309.0094|309.0351|309.1156|309.1594|309.2306|307.1284|307.1997|304.097|301.6546|299.1468|296.3701|293.5956|290.8824|289.2436|287.4472|286.0175|284.219|283.512|283.068|281.8727|281.2918|281.0025|280.6446|280.4501|280.3111|280.1352|280.0769|279.9893|279.9628|280.1272|280.14|280.1494|280.15|280.5649|280.6161|280.6237|280.7613|280.8614|
2022-02-13 17:28:05|usa_1006|SABR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.5352|264.7493|264.7876|267.8002|271.28|272.778|277.2041|274.9558|276.8734|277.7981|279.2963|276.9498|278.4459|278.6289|274.7562|274.3422|275.732|275.1249|275.294|275.352|275.629|273.632|273.851|273.733|275.314|275.872|317.233|317.297|319.433|322.365|322.842||
2022-02-13 17:28:06|usa_1007|TMST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4|45.6|44.8671|44.8|44.8|44.2|44.2|44.2|44.2211|44.2|44.2|44.3|44.4|44.4|44.4|44.5|44.6|44.6|44.6|44.7|44.8|44.8|44.8|44.9|45|45|45.1|45.6|46.1|46.2||
2022-02-13 17:28:07|usa_1008|CNA|shares_outstanding|0|||||169.216|169.216|169.216|169.216|172.685|184.697|186.498|186.541|192.547|192.547|192.547|192.547|192.547|192.547|190.508|188.168|190.508|187.55|187.045|187.045|185.712|185.712|185.712|185.712|185.712|185.712|185.565|185.565|185.565|185.565|185.565|185.565|185.565|185.565|185.565|185.58|185.58|185.58|185.58|185.712|185.58|185.58|185.712|185.712|185.58|185.712|185.712|185.58|185.712|185.58|185.712|185.586|185.58|185.58|185.712|185.58|185.583|185.395|183.704|183.89|184.211|184.211|184.397|184.4069|183.2931|183.4195|183.4198|183.2639|183.264|183.2639|223.5969|223.5969|223.5969|223.5969|223.6089|223.6089|223.6089|223.6089|223.6173|223.6173|223.6173|255.9473|255.954|255.954|255.954|255.954|258.1773|256.002|256.0071|256.0071|270.9298|271.1088|271.5113|271.6467|271.6565|271.6623|269.0127|269.0171|269.0194|271.6623|269.0244|269.0244|269.0268|269.0268|269.0749|269.0858|269.2038|269.1392|269.2966|269.2746|269.2749|269.2749|269.3563|269.3971|269.3971|269.3994|269.6815|269.6979|269.702|269.7176|269.9239|269.9463|269.9479|269.9802|270.2415|270.2599|270.2606|270.2744|270.48|270.4832|270.4894|270.496|270.9781|270.9871|271.1769|271.2054|271.3716|271.3911|271.4107|271.457|271.5275|271.5038|271.4783|271.4126|271.371|271.3772|271.3871|271.3916|271.6449|271.3499|271.3562|271.364|
2022-02-13 17:28:11|usa_1009|VEEV|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.6055|124.7915|127.5737|129.4096|130.4091|131.0676|131.6373|132.3032|132.7864|133.5452|134.389|135.9721|136.7724|137.8866|139.3398|140.4103|141.1842|142.0694|143.1766|144.1445|145.0684|146.1901|147.0305|147.8486|148.3608|149.0956|150.03|150.7398|151.2835|152.0568|152.8004|153.3583|153.6724||
2022-02-13 17:28:13|usa_1010|OCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1813|4.1827|4.1834|4.1956|4.2067|4.2089|4.2239|4.162|4.1794|4.2123|4.1537|4.1682|4.1685|4.1685|4.1767|4.181|4.1811||4.1817|4.5008|6.6557|6.6638|6.6777|6.6795|6.6985|6.7152|6.7292|6.7299|6.7396|8.66|8.9899|8.9924|9.0004|9.0426|9.043|9.0504|9.0549|9.0118|9.0244|8.8515|8.4979|8.3477|8.3536|8.3587|8.3594|8.3183|8.257|8.2658|8.266|8.2659|8.3052|8.3186|8.724|8.7656|8.8938|8.9275|8.9275|8.9275|8.9298|8.9731|8.9731|8.9909|8.6389|8.6673|8.6723|8.6878|8.7015|9.189|9.189||
2022-02-13 17:28:16|usa_1011|RES|shares_outstanding|0|||||221.5569|221.5569|221.5569|217.796|217.796|221.5569|217.796|217.796|217.796|217.796|217.796|217.796|217.796|217.9477|217.796|217.9477|217.9477|217.9477|217.9477|217.9477|217.9932|217.9932|218.0387|218.0387|218.0387|218.4329|218.4784|218.4936|218.4936|218.5391|218.5543|218.5543|218.5543|215.5365|218.5543|218.5694|218.5694|218.5694|215.7639|218.5694|218.9334|218.9334|218.9182|218.8879|220.5105|220.5105|220.5105|220.5105|220.8414|220.8414|220.8414|222.345|223.2714|223.3018|224.1675|224.8585|224.9193|223.3398|220.0061|218.0849|216.7712|217.0218|216.9079|214.6146|214.4647|214.5627|214.6317|214.926|215.3116|215.8465|217.7639|217.8699|218.0112|217.7291|217.4285|217.239|218.7074|218.7578|218.1576|217.3811|217.4358|218.3694|218.4535|218.8872|219.3639|216.9099|217.2532|217.5272|218.7849|219.1876|215.1934|218.7308|220.295|220.5023|220.5857|220.5885|221.8095|221.8365|220.7565|221.4445|221.4605|221.4159|221.3618|221.3205|222.3652|222.2145|222.219|222.264|222.0555|222.441|222.471|221.1877|219.493|219.431|219.722|220.1443|220.559|219.356|219.04|218.9858|218.844|218.833|218.602|216.539|217.069|217.018|217.013|216.9914|217.607|217.5478|217.522|217.4894|217.78|217.352|216.585|216.5436|215.469|214.827|214.798|214.5435|215.142|214.579|214.5|214.423|215.26|215.123|215.067|214.9511|215.735|215.725|215.643||
2022-02-13 17:28:19|usa_1012|SD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.8457|140.391|146.206|164.991|165.648|166.046|167.572|181.856|183.524|208.715|210.788|210.6|404.926|406.36|410.098|409.918|412.4|411.953|415.544|489.191|490.807|490.359|493.327|489.616|490.536|490.29|494.651|494.546|490.224|484.8288|483.772|517.958|546.157|633.471|719.288|719.632|719.425|19.635|35.855|35.797|35.801|35.65|35.56|35.332|35.691|35.687|35.687|35.762|35.73|35.772|35.81|35.865|35.906|35.9284|36.1351|36.56|36.674||
2022-02-13 17:28:20|usa_1013|KOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.1765|389.5034|389.5684|389.8811|390.2147|389.2403|388.9574|388.6918|388.5868|387.8256|387.5592|387.5742|387.5984|386.795|386.8454|386.888|387.5887|384.9454|385.0686|385.0906|385.1577|386.1944|386.6416|386.7577|387.6411|389.1601|389.3567|389.4106|395.7162|398.2938|433.5931|398.6514|401.2618|401.3749|401.494|401.5161|405.1057|405.3114|405.4101|405.455|407.8623|408.4025|408.7412||
2022-02-13 17:28:22|usa_1014|GPRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.1406|125.7771|129.1147|134.0174|132.861|137.5237|136.601|138.1675|139.4402|140.5654|141.359|143.7843|144.7091|145.918|146.166|147.839|148.672|149.749|150.233|153.526|154.055|155.532|156.019|148.36|148.638|150.224|151.118|153.333|154.05|155.956||
2022-02-13 17:28:24|usa_1017|CLF|shares_outstanding|0|||||99.032|99.032|99.28|99.28|99.28|99.288|99.472|99.472|99.472|99.48|99.48|99.464|99.464|99.472|131.48|131.48|132.296|92.424|92.456|92.816|92.88|92.968|93.336|93.368|93.432|93.512|93.528|93.512|93.816|94.824|95.032|95.352|95.84|95.888|95.904|95.912|95.944|96.064|96.304|96.512|96.64|96.648|96.728|96.8|96.248|95.136|95.184|94.632|94.664|92.92|90.944|90.96|91.016|90.992|91.032|90.472|90.76|90.576|89.192|89.208|89.68|89.688|88.424|85.176|85.7184|84.0189|82.3388|81.0304|81.1462|81.1915|81.1481|81.1356|81.4489|81.4788|81.4807|81.4737|82.5874|82.5806|82.5468|83.9841|85.4723|85.5652|86.3535|86.568|87.4965|87.5125|87.7179|87.662|88.2701|83.7862|82.4775|82.0522|82.0402|82.0369|83.6654|87.1676|90.4932|106.7201|113.5025|113.5274|113.7252|130.9949|130.975|130.9715|135.432|135.4412|135.437|135.457|135.6448|146.0102|143.0097|142.0217|142.4875|142.4886|142.4916|142.4959|153.0957|153.121|153.1244|153.1263|153.1811|153.1826|153.1623|153.2468|153.2796|153.4048|153.4047|153.5919|181.9098|183.8646|230.5946|233.0741|296.3981|296.4963|296.5033|297.401|297.7331|297.8466|298.0075|292.6116|282.8391|270.042|270.0754|270.084|398.5871|399.16|399.2299|477.5174|499.2144|499.7018|500.0559||
2022-02-13 17:28:27|usa_1018|MIK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.1038|204|204.287|205.9449|207.9996|208.922|208.996|208.9777|207.705|204.584|204.7126|188.8944|183.414|181.263|181.919|181.9326|182.0743|157.6946|157.774|157.7731|155.2746|146.7852|146.803|146.8467|147.4376|||||||
2022-02-13 17:28:28|usa_1019|ANAT|shares_outstanding|0|||||||28.974|28.974|28.974|28.974|28.974|28.974|28.931|28.974|28.974|28.888|28.888|28.888|28.888|28.267|28.267|28.267|28.267|28.267|28.267|28.267|28.267|28.162|28.048|27.927|27.755|27.477|26.485|26.483|26.482|26.481|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.479|26.4792|26.5582|26.5582|26.4792|26.4792|26.4792|26.4792|26.4792|26.4792|26.6824|26.6824|26.6824|26.4798|26.6348|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.4798|26.727|26.727|26.727|26.4798|26.727|26.727|26.727|26.4798||||26.8188|26.8202|26.8202|26.8202|26.8202|26.8202|26.8202|26.8202|26.821|26.821|26.8213|26.8213|26.8213|26.8366|26.8366|26.8367|26.8367|26.8934|26.8935|26.895|26.8952|26.9118|26.8718|26.8719|26.8719|26.897|26.8942|26.8915|26.8945|26.9142|26.9142|26.9145|26.9145|26.9271|26.9319|26.9319|26.9319|26.9383|26.8854|26.8854|26.8854|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872|26.8872||
2022-02-13 17:28:31|usa_1020|INOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.2571|147.6219|147.7285|150.6479|151.713|152.3644|152.4361|152.5536|148.0903|146.4744|146.4566|145.8966|143.9253|144.555|152.5808|152.4362|152.6681|153.3445|154.2173|154.9857|155.077|155.5262|155.3606|||||||
2022-02-13 17:28:32|usa_1021|ZAYO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:32|usa_1022|RYAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1766|42.6532|42.6163|42.6163|42.8849|42.8739|42.8724|43.3679|43.3439|43.2715|43.2619|43.2226|43.2773|43.2775|51.7171|51.8562|51.2226|51.0622|49.2911|49.7989|49.8481|63.2108|63.1361|63.2469|63.3473|63.3349|63.3598|63.5974|63.7374|63.7374||
2022-02-13 17:28:33|usa_1023|FI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.024|153.524|153.524|153.524|153.524|154.2726|154.3274|154.331|154.373|155.125|155.1463|155.3578|155.5152|209.542|222.4014|222.7756|223.0523|223.0616|223.2894|223.8225|224.0382|224.2283|224.2899|224.9439|225.1149|225.5033|225.5106|225.9072|225.9272|||||||
2022-02-13 17:28:34|usa_1024|AVX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:34|usa_1025|TMHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.309|122.309|122.309|122.309|122.309|122.2812|122.288|122.288|122.2738|122.2797|122.2674|121.333|120.9934|119.6729|119.426|119.4289|119.4921|119.7473|119.5564|119.5796|112.1771|112.2507|112.2724|112.9659|109.0667|105.1845|105.8266|105.8513|129.5947|129.6788|129.8654|129.4769|128.7365|125.9103|122.8865||
2022-02-13 17:28:35|usa_1027|CVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.1413|86.1413|86.1413|86.1413|86.1413||86.2437|86.2442|86.2442|86.3292|86.3292|86.3431|86.3431|86.4138|86.4138|86.4342|86.5735|86.8082|86.8082|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|86.831|100.5306|100.5306|100.5306|100.5306|100.5306|100.5306|100.6292|100.5306|100.5306|100.5306|100.5306|100.5306|100.5306||
2022-02-13 17:28:37|usa_1029|USM|shares_outstanding|0|||||||||||||27.738|27.738|27.738|27.738|27.738|27.738|27.738|27.738|28.188|28.188|28.188|28.205|28.188|28.369|28.369|28.483|28.486|28.614|28.919|28.937|31.362|44.075|47.531|54.059|49.894|50.685|50.724|59.13|54.384|56.246|57.214|74.933|75.907|79.587|81.156|83.577|82.131|83.937|84.561|83.9|86.082|86.166|86.158|85.195|86.173|86.194|86.234|87.238|87.359|87.377|87.383|87.371|87.459|87.466|87.538|87.719|86.59|85.811|85.811|86.0942|86.241|86.417|86.0927|88.052|86.065|86.0938|86.1138|86.1198|86.1314|86.1386|86.1463|86.1524|86.1785|86.2194|86.3571|86.3349|86.6105|86.8358|87.0547|87.0887|87.2037|87.2037|87.2037|87.8731|87.314|87.7566|87.7134|87.5963|87.581|87.4782|88.0516|87.2804|86.9306|86.8711|86.743|86.54|86.4404|86.1615|85.7438|85.547|85.2346|84.537||84.557|84.5741|84.7298|84.7347|84.168|83.6912|83.8778|84.0983|84.205|84.1845|84.3072|84.1501|84.08|84.0356|84.3472|84.2875|84.359|84.3959|84.8074|84.8181|85|84.8847|85.1132|85.1238|85|85.2169|85.5514|85.8519|86|86.3541|86.7281|86.1465|86|85.3636|85.9367|86.0355|86|86.0576|86.7373|86.1981||
2022-02-13 17:28:41|usa_1030|CCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|350.237|350.2417|354.4843|354.4865|354.5652|355.0772|355.4103|355.4184|355.4949|355.6276|355.6984|355.6976|355.6788|355.6767|355.7|355.6584|355.7981|355.834|355.9317|355.8876|355.802|355.8739|355.9217|355.9841|356.029|356.9287|356.9651|357.2205|357.2479|357.4197|357.8565|358.556|359.0016|359.3226|359.6154|359.932|360.0906|360.6574|361.3682|361.3887|361.4272|361.6089|362.2433|362.3015|362.3133|362.4222|362.5285|363.986|364.0089|364.0204|364.0356|365.4177|365.4511|365.5816|365.92|466.0718|466.2403|466.4079|467.2844|467.2257|467.3429|467.8591|470.8325|470.6656||
2022-02-13 17:28:44|usa_1031|EPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:44|usa_1032|ANET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.544|257.7|262.112|265.704|269.208|270.924|272.528|274.224|276.78|280.532|283.244|287.616|289.8|292.268|294.824|297.352|299.164|301.572|302.672|305.812|306.22|305.472|305.556|302.62|303.856|302.528|304.696|305.028|306.66|307.544||
2022-02-13 17:28:45|usa_1033|VRTV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|16|16|16|16|16|16|16|16|15.7|15.7|15.7|15.7|15.7|15.8|15.9|15.9|15.9|16.1|16.1|16.1|16.0997|15.8|15.9|15.9|15.8936|15.5|15.3|14.6||
2022-02-13 17:28:46|usa_1034|VEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.485|10.528|10.5594|10.5601|10.6122|10.6708|10.7299|10.7358|10.8949|10.9433|11.0752|11.0752|11.1205|11.2224|11.2477|11.2492|11.2669|11.3521|11.5062|11.5062|11.5237|11.587|11.6195|11.6217|11.6247|11.6948|11.7244|11.7267||
2022-02-13 17:28:48|usa_2_0000|ADNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.6718|93.6934|93.697|93.1267|93.1423|93.3346|93.3703|93.3718|93.3957|93.5182|93.6101|93.6207|93.6207|93.7934|93.879|93.8844|93.8936|94.0412|94.2083|94.2177|94.378|94.7664|
2022-02-13 17:28:49|usa_2_0001|AGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:50|usa_2_0002|AGR|shares_outstanding|0|||||21.92|21.92|22.0567|22.3817|22.5267|22.6533|22.77|22.8667|22.8667|23.0133|23.0733|23.145|23.145|23.145|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.1467|23.2117|23.22|23.2217|23.23|23.23|23.3883|23.405|23.44|23.4717|23.4717|23.4733|23.4783|23.4783|23.4783|23.4783|23.4783|23.495|23.5|23.5|23.5|23.5017|23.5017|23.5017|23.5017|23.5017|23.7967|23.8917|23.8917|23.8917|23.8917|23.8917|23.8917|23.8917|23.4383|23.4383|14.3349|14.3212|14.3209|14.3217|14.3238|14.3247|14.1155|14.4541|14.4604|14.4604|14.2718|14.2717|14.4604|14.4604|14.3143|14.496|14.5205|14.5205|14.5056|14.6443|14.6985|14.7096|14.5918|14.7277|14.781|24.6875|24.856|25.1542|25.1558|25.16|25.0323|25.2138|25.2496|25.2584|25.274|25.3281|29.9296|29.9296|29.977|29.9829|30.0404|50.4298|50.5055|50.5213|50.5427|50.5427|50.6455|50.6539|50.6651|50.6651|50.8746|50.6989|50.7103|50.7125|56.4625|56.5327|56.5482|56.5463|56.5463|56.6173|56.6291|56.6294|308.8646|309.0949|309.0036|309.0036|308.9931|309.0693|309.0053|309.0053|309.0053|309.0865|309.0053|309.0053|309.0053|309.0053|309.0053|309.0053|309.0053|309.0055|309.0055|309.0055|309.0773|309.3699|387.2046|387.2046||
2022-02-13 17:28:51|usa_2_0003|APLE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4418|91.0977|||91.3097|91.1822||91.3921|91.3921|187.0254|186.9104|186.9104|186.9104|186.322|175.6056|174.4049|174.3683|174.6652|174.6707|223.406|222.9386|223.05|223.0553|223.0608|229.9615|230.3396|230.3475|230.3503|223.9973|223.8682|223.8692|223.8562|223.8629|223.0171|223.2236|223.2309|223.2123|223.6563|228.341|228.3542||
2022-02-13 17:28:53|usa_2_0004|APTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.2445|328.2445|328.2445|322.9973|317.554|315.2992|312.5886|310.2|308.08|306.3891|304.2469|301.0152|296.6566|291.6194|289.5339|285.9063|280.6147|278.2085|273.6357|272.7647|271.2776|269.79|267.8672|266.8441|265.8391|265.8398|264.761|264.8452|264.0974|259.991|257.8402|256.1928|255.6549|255.2882|254.854|270.0254|270.0254|270.0254|270.4627|270.5076|270.5076|270.5141|
2022-02-13 17:28:54|usa_2_0005|APY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:54|usa_2_0006|ARD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.3|236.3|236.3|236.3353|236.3|236.3|236.3|236.3494|236.35||236.36|236.3608|236.36|236.36|||||||
2022-02-13 17:28:55|usa_2_0007|ARNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.0214|109.0587|109.087|109.2052|110.0241|110.0241|107.0976||
2022-02-13 17:28:55|usa_2_0008|ATH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.6908|200.4113|200.4374|200.0683|199.9564|199.8528|199.8501|199.8129|199.7578|197.1|196.2|187.5941|184.7069|177.7|194.3|194.3|||||||
2022-02-13 17:28:56|usa_2_0009|BF.A|shares_outstanding|1||||654.0562|1062.4125|728.2125|654.0562|654.0562|905.7188|590.2875|586.7719|587.25|902.4469|587.25|587.2781|587.2781|903.4594|588.15|588.15|588.15|787.6688|787.6688|787.6688|787.6688|787.6688|787.6594|787.6594|787.6594|787.6594|787.6594|787.6594|778.275|778.275|778.275|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|775.7531|647.4844|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|646.8375|645.3562|643.9312|643.9312|643.0312|642.2438|642.2438|642.2812|642.2812|642.2812|642.3022|642.3656|641.7955|641.7936|641.8054|640.0948|640.2005|640.4269|640.7647|641.2629|641.4375|641.4527|567.8179|568.5347|568.8585|569.3089|569.9438|570.9188|569.9438|570.9571|571.35|572.0438|572.4609|573.1875|574.05|575.9625|576.8859|577.0688|577.7733|579.0671|578.5641|564.8082|565.2828|565.7742|565.823|563.2763|562.9895|558.7125|551.8912|550.815|551.1112|548.37|544.8788|544.4438|543.7125|542.9512|532.2975|532.545|532.7775|533.25|533.6025|534.0275|534.2675|534.5099|532.9525|533.1725|533.6375|533.741|533.6375|526.8025|521.75|516.2266|503.355|502.8825|494.355|489.3901|480.9647|479.8757|480.1075|480.3388|480.395|480.867|481.001|481.1595|478.6|477.013|477.172|477.5392|477.818|478.075|478.209|478.443|478.571|478.209|478.729|478.848|478.865||
2022-02-13 17:28:59|usa_2_0010|BHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.724|119.7731|119.7731|119.7731|119.7731|118.8006|117.5323|116.1827|112.645|109.2643|106.0273|100.5025|92.9799|91.1589|88.2116|86.8413|84.2237|80.9527||
2022-02-13 17:29:01|usa_2_0011|BHGE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:01|usa_2_0012|BKI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.1287|152.8119|152.8119|153.13|153.9297|153.9536|153.9172|153.9173|154.6778|153.4802|153.4739|151.43|149.0512|149.4022|149.3996|149.359|149.9376|149.6748|149.5718|149.6978|149.9415|157.0469|157.0306|157.0147|156.6391|156.6358|155.2985||
2022-02-13 17:29:02|usa_2_0013|BKNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.72|23.72|23.72|27.3112|28.3603|27.7582|27.9678|30.2997|33.4739|34.916|38.1721|37.3396|38.2574|38.3062|38.248|37.4519|37.4948|37.9252|38.2906|37.607|37.696|38.7479|38.801|38.8602|39.2412|39.3428|39.4384|39.6987|39.6927|39.9973|36.3499|36.6127|37.8902|38.0088|38.3364|38.4713|38.5143|39.5135|40.5888|40.9807|41.6563|42.0956|43.8083|45.5811|47.4312|48.3871|49.0876|49.1461|49.6464|49.7699|49.7834|49.7988|49.7918|49.8254|49.8655|49.8708|50.0602|51.4928|51.0604|52.0084|52.2855|52.4408|52.3552|51.9331|51.8346|51.1325|50.1788|49.6116|49.6377|49.4779|49.3532|49.1883|49.1801|49.0567|48.7523|48.4723|48.2483|47.7644|46.6267|45.6316|44.186|42.7655|42.085|41.4174|40.9302|40.9486|40.9543|40.9596|41.0509|41.0598|41.0635||
2022-02-13 17:29:05|usa_2_0014|BPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:05|usa_2_0015|BRK.B|shares_outstanding|0|||||||||||||||||||||1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1718.9991|1723.4991|1729.4991|1729.4991|1729.4991|1766.9991|1766.9991|1766.9991|1766.9991|1766.9991|1766.9991|1790.9991|1790.9991|1790.9991|1812.7671|1816.1421|1816.1421|1848.3668|1848.3668|1848.3708|1851.1841|1851.1889|1861.7733|1861.8041|1869.5466||2279.0983|2279.7231|2280.0585|2280.8412|2281.1052|2287.6534|2288.5782|2289.3443|2290.0321|2290.8948|2292.0073|2292.3251|2300.1104|2300.9832|2301.3953|2301.9839|2302.3082|2303.0474|2303.9091|2304.9447|2305.9677|2306.8368|2306.9759|2308.1323|2309.4525|2309.7574|2310.3725|2311.0832|2312.0861|2313.1233|2313.5008|2313.9727|2314.4507|2320.9389|2321.227|2321.5392|2323.2818|2323.8387|2323.8389|2323.8505|2327.5833|2327.5865|2327.5911|2327.622|2470.66|2471.0594|2471.9206|2472.1798|2473.0144|2476.9087|2476.7304|2476.2087|2476.7935|2477.8818|2478.5808|2464.4173|2465.0947|2465.6143|2465.7554|2465.9305|2466.4322|2463.5012|2464.2211|2464.3634|2464.4724|2464.7839|2465.0322|2465.0892|2465.4878|2465.7196|2466.0465|2466.4806|2466.8383|2466.9043|2467.074|2467.2689|2467.518|2467.6101|2463.4033|2461.3935|2453.1489|2451.0649|2447.5766|2437.436|2430.0343|2400.9588|2355.9536|2315.9395|2288.4828|2266.8433|2239.6452||
2022-02-13 17:29:08|usa_2_0016|BWXT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.2257|116.6508|116.862|117.5059|117.7084|117.8791|118.107|118.5625|118.7447|118.9455|115.2359|113.3546|111.0847|110.8197|110.4682|110.4079|107.5595|106.5078|106.6886|106.9402|107.4404|106.8302|105.2974|104.1636|103.4854|99.2298|99.2908|99.02|99.283|99.3563|99.4175|99.6657|99.6906|98.7261|95.2468|95.136|95.1676|95.2501|95.3126|95.2286|95.2894|95.3063|95.3108|95.1412|95.1663|92.202||
2022-02-13 17:29:10|usa_2_0017|CABO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8433|5.8615|5.8334|5.7571|5.732|5.7126|5.7082|5.7238|5.7251|5.7284|5.7314|5.7324|5.7033|5.7051|5.7034|5.6993|5.7068|5.7096|5.7154|5.7249|6.0198|6.024|6.0277|6.0346|6.0366|6.0449||
2022-02-13 17:29:11|usa_2_0018|CBRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.1275|210.7985|213.3076|216.1014|217.7158|219.652|221.5753|223.0046|223.3723|225.2826|227.4748|228.6594|229.2772|230.1337|201.5946|202.1093|202.2536|204.8459|262.336|264.8244|284.5892|292.7076|321.7674|321.8202|321.7843|322.9804|323.5949|324.6633|324.9929|327.9064|327.9722|328.0441|328.2194|329.1612|330.0822|331.1852|331.3022|331.3774|331.9272|332.0309|332.1165|332.8294|332.991|332.9587|333.1009|334.1665|334.2305|335.2925|335.5754|337.2794|337.2794|337.8745|337.9298|339.4591|339.4591|339.7375|339.7931|340.8803|336.9128|336.2665|336.33|335.7552|334.7523|335.1451|335.2401|335.4389|335.5613|335.9182|335.7068|334.6426||
2022-02-13 17:29:14|usa_2_0019|CC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181|180.9688|181.0698|181.4603|181.4914|181.7207|182.6005|184.3984|184.6911|185.0921|182.9566|178.5376|176.5211|173.8494|170.7805|164.991|163.482|163.4925|163.5742|164.2185|164.2324|164.453|164.9206|165.4641|165.3731|163.6469||
2022-02-13 17:29:15|usa_2_0020|CDAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.1664|137.4652|138.0497|139.4537|140.6753|141.9421|143.8354|144.3866|144.9379|146.8039|147.6471|148.5714|148.9134|149.7522|151.1652|151.995|
2022-02-13 17:29:16|usa_2_0021|CDEV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.6228|14.6752|201.0916|207.0684|256.6708|256.6708|260.3279|263.7388|263.7754|264.2148|264.3233|264.4169|264.4316|275.5568|275.8113|276.0378|277.2835|278.3173|278.5519|279.1248|279.2195|284.0846||
2022-02-13 17:29:17|usa_2_0022|CMD|shares_outstanding|0|||||||||||||||||||||||||||||||8.279|8.279|8.279|8.2183|9.4271|9.4271|9.4271|9.4271|9.4271|9.4372|12.4716|12.4716|13.1493|13.3567|13.3567|13.8321|15.9158|13.9231|13.9383|13.999|14.013|14.0282|19.3337|19.6881|19.7235|21.0904|21.0904|21.0904|21.0904|21.0904|22.0522|22.1079|22.1434|22.1839|22.1636|22.4826|22.356|22.8724|22.2951|22.2951|22.4966|22.4966|22.6537|23.0491|30.6458|30.6521|30.7053|30.9342|31.2643|31.2643|31.2787|31.3336|31.4645|31.4733|31.9548|32.4723|32.9066|33.547|33.6539|33.7621|33.7684|34.9305|34.8827|34.648|34.931|34.8812|36.0976|36.2646|36.5907|36.6447|36.6519|36.9419|36.8382|37.336|37.3467|37.4484|37.4763|37.8483|37.926|37.9491|37.9491|38.6213|38.7402|38.8652|39.7774|40.3773|40.4971|40.6511|40.6758|40.9902|41.02|41.1381|41.2997|41.3396|41.3791|41.4423|41.5298|41.5176|41.5373|41.6044|41.708|41.7022|41.7037|41.7082|41.7175|41.7216|41.724|41.7289|41.8059|41.7149|41.7093|41.7093|41.7213|41.7212|41.7659|41.7712|42.5768|42.5793|42.1457|42.1622|||||||
2022-02-13 17:29:18|usa_2_0023|CNDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.875|203.64|209.355|210.372|210.44|210.494|210.528|211.277|211.306|211.623|210.417|211.364|211.511|209.0582|209.225|209.273|212.074|212.3886|212.556|212.672||
2022-02-13 17:29:19|usa_2_0024|DOCU|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.4398|156.7857|157.255|169.303|173.628|175.953|179.252|181.254|183.428|185.137|186.531|192.807|194.729|196.467|197.754||
2022-02-13 17:29:20|usa_2_0025|DVMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0026|DWDP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0027|DXC|shares_outstanding|0|||||82|82.282|82.282|82.282|82.282|82.234|82.492|82.492|83.772|83.772|91.526|91.754|92.42|91.754|92.702|92.948|93.538|95.868|96.024|93.538|94.786|93.538|94.786|95.408|95.64|95.244|95.712|95.826|96.762|96.156|97.244|97.694|98.54|98.612|98.69|99.442|99.826|100.006|100.576|101.012|103.82|104.384|101.716|101.982|110.342|110.938|111.284|111.816|112.06|115.39|151.884|152.982|153.186|154.3|155.292|155.904|156.978|157.938|158.482|158.813|159.14|159.987|160.096|167.334|167.5081|168.1216|168.3868|168.606|168.7139|169.5373|170.3267|170.7789|171.1378|171.5562|171.6579|172.1678|186.7574|187.1287|187.3164|187.3163|187.8418|188.72|189.2609|191.0193|191.207|184.7462|184.9796|186.2127|187.2506|178.7702|171.9596|172.734|173.318|174.4714|169.3942|163.6381|151.117|151.3038|151.4787|151.5|151.5011|151.6995|152.4189|153.6152|153.9495|154.3116|154.4842|154.6543|154.4808|154.9543|155.0608|155.0614|155.201|155.3307|155.3627|153.5515|150.1648|147.9642|147.6312|145.8956|145.5714|145.5908|140.4906|141.0466|144.8701|137.8513|138.7839|138.0667|138.3809|139.2595|140.7701|140.9845|283.1645|284.6576|285.1799|285.553|285.3762|281.7938|281.2782|269.877|268.4252|261.7135|255.6082|253.4728|253.5253|254.0907|254.1937|254.3898|254.5945|253.9839|252.2288|245.5489|
2022-02-13 17:29:22|usa_2_0028|EAF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||45|45|45|45|45|45|45.96|45.962|46.156|46.268|46.498|46.615|46.857|45.803|45.92|44.928|44.957|44.974|44.98|45.185|45.083|45.083|45.088|45.103|47.4578|45.1383|45.1592|45.1715|45.4102|45.4077|55.7692|56.2098|55.8856|55.8297|56.1355|56.5776|56.7798|61.8872|68.0213|93.9513|97.2411|97.3975|97.4857|98.0692|97.5992|97.7002|97.7764|98.366|98.4205|98.4974|101.3209|101.5125|99.3082|104.2758|102.5737|102.1969|102.3969|119.0964|118.9901|119.2119|120.2579|119.9198|118.6605|120.0531|120.3612|120.5307|120.5962|144.9821|145.2106|145.3252|145.5083|143.596|143.9515|135.3113|134.2477|134.4505|134.8534|135.0478|135.2371|135.5883|135.7649|136.2273|136.5118|136.8983|137.1729|137.3549|||||||||||302.2259|302.2259|290.5376|290.5376|290.5376|290.5376|289.6585|270.4853|267.1787|267.1885|267.1885|267.1885|267.2576|267.8808|263.5868|263.2557|
2022-02-13 17:29:23|usa_2_0029|EHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||28.4523||||60.9934||||65.7678||||79.6572||||83.0428||||77.1878|77.1306|77.2636||77.8926|78.2592|78.4599||78.5558|79.2754|79.2854||||||||||79.4127||79.4448|79.5417|79.637|79.631|79.6051|78.6795|78.7358|78.7804|78.8324|78.7127|79.0756|88.0678|88.0289|88.0097|88.302|88.2998|93.3121|93.2817|93.5647|93.4576|93.4499|93.4464|95.2|95.3|95.3|95.2469|95.6|95.7|95.7|95.6858|87.2199|87.2948|87.4285|87.9939|88.1115|87.7267|87.7556|87.7887|88.2|91.5|91.4|90.1301|90|89.8|89.8|88.9298|89.5|98.7|98.3|98.3055|98.8|98.9|98.9|98.9265|99.1|98.6464|98.6|98.5929|99.4087|99.447|99.4|99.4075|99.6|99.5|99.5||
2022-02-13 17:29:26|usa_2_0030|EQH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||561|561|558.5269|528.8618|491.0159|491.1485|489.3255|463.7114|450.5848|449.4368|444.708|440.776|428.4514|420.326|404.7469|391.2|
2022-02-13 17:29:27|usa_2_0031|EVRG|shares_outstanding|0|||||32.772|33.226|33.45|33.876|33.876|34.234|34.388|34.566|34.556|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|34.566|58.046|58.046|58.046|58.046|58.046|61.506|61.618|61.618|61.618|61.618|61.618|61.761|61.901|62.529|62.856|63.249|63.847|64.237|64.625|64.872|65.082|65.276|65.41|65.41|65.573|65.833|65.909|66.154|67.169|67.674|66.502|68.0847|68.9072|69.5812|70.0823|84.4608|70.4689|70.7693|71.1074|71.4289|71.3954|71.3484|71.507|71.8181|72.133|72.3424|72.6366|83.8224|86.4004|85.8054|86.0297|86.6201|86.6367|86.7426|86.8354|86.97|87.1472|87.259|87.3949|88.8547|91.479|92.348|95.4632|97.8868|108.0466|108.1865|108.4846|108.6712|108.7223|108.8974|109.072|110.4673|110.6719|110.834|112.1281|113.5879|115.8126|117.0838|125.6984|126.069|126.2238|126.3691|126.5037|126.8015|126.9351|127.064|128.2542|128.8137|129.2728|130.6579|131.6875|132.1662|141.1786|141.2689|141.3534|141.6286|141.691|141.7439|141.7912|142.0476|142.0934|142.0942|142.0943|142.2331|271.6877|264.7976|255.3263|244.8388|235.4658|227.9016|226.6414|226.7387|226.8251|226.8324|226.8367|226.9956|229.2962|229.3011||
2022-02-13 17:29:29|usa_2_0032|FDC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:29|usa_2_0033|FHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.4596|139.5307|139.5307|139.5466|139.5466|139.5863|139.5888|139.6011|136.6421|134.8737|134.8743|135.012|133.5082|131.2609|129.9285|129.828|129.8669|129.9118|129.9123|129.7499|129.0199|128.2556|127.5025|
2022-02-13 17:29:31|usa_2_0034|FND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.3586|94.0846|94.6852|95.5092|96.0942|97.2185|97.3265|97.5885|97.9975|99.1113|101.026|101.4579|102.3086|103.1465|103.909|104.3682|104.6099|105.1113|105.5786||
2022-02-13 17:29:32|usa_2_0035|FOX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.5953|620.5019|620.5961|620.6489|610.5227|603.719|604.687|596.6486|591.5297|582.8918|576.1834|570.5202|564.2652|
2022-02-13 17:29:33|usa_2_0036|FTV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.5771|345.7|346|346.6|347|347.5|347.8|348.5|349|349.8|334.5|335|335.5332|335.7|336|336.8|337|337.2|337.9|338.5255|358.3909|358.5777|359.1|
2022-02-13 17:29:34|usa_2_0037|FWONA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.4879|171.5803|171.6006|162.6785|162.7585|162.7956|475.1536|475.1807|475.3776|473.3794|464.7659|464.7046||83.7214|83.7244|83.758|83.7973|201.9637|215.0053|229.5878|230.8246|230.8974|230.9046|231.0056|231.0167|231.1134|231.1371|231.2103|231.649|231.7216|231.7249|231.7804|231.8209|231.8559|231.8795|231.1028||
2022-02-13 17:29:35|usa_2_0038|FWONK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.4879|171.5803|171.6006|162.6785|162.7585|162.7956|475.1536|475.1807|475.3776|473.3794|464.7659|464.7046||83.7214|83.7244|83.758|83.7973|201.9637|215.0053|229.5878|230.8246|230.8974|230.9046|231.0056|231.0167|231.1134|231.1371|231.2103|231.649|231.7216|231.7249|231.7804|231.8209|231.8559|231.8795|231.1028||
2022-02-13 17:29:37|usa_2_0039|GDDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8242|64.953|65.263|67.083|68.363|82.042|86.413|88.558|90.633|110.7509|126.2114|132.9931|148.3593|158.098|166.928|168.549|175.115|176.727|171.422|172.867|167.627|166.751|167.813|169.157|168.445|168.72|166.121|166.901|
2022-02-13 17:29:38|usa_2_0040|GDI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:38|usa_2_0041|GLIBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.6047|73.573|73.5797|73.5875|73.6466|73.6721|73.6799|73.6846|141.517|141.6586|141.722|141.804|142.0536|142.1432|142.3427|142.3587|85.4227|85.4491|85.5903|85.5966|86.142|104.5497|109.009|108.5152|106.5004|105.5192|105.6288|105.6505|105.7443|105.8087|105.8171|||||||
2022-02-13 17:29:39|usa_2_0042|GTES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283.9746|289.7564|289.7564|289.8082|289.8476|290.0434|290.1017|290.1181|290.1573|290.6665|290.7549|290.7872|290.8531|291.6053|291.8427|291.9067|291.2821|
2022-02-13 17:29:40|usa_2_0043|HEI.A|shares_outstanding|1||||72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|77.6371|77.6371|77.745|77.9164|77.745|94.7149|94.753|97.667|98.4732|98.9049|97.7622|98.3336|99.0065|66.0192|99.0065|99.1208|98.9875|99.1525|94.6577|88.5313|79.4655|81.459|81.459|81.459|70.0061|69.4093|68.1777|70.2219|73.593|73.6057|73.593|71.6885|73.593|72.9645|71.0219|71.0219|71.0536|71.06|79.0275|72.0884|72.4059|16.2406|24.9723|27.5026|27.6706|30.7077|30.8001|30.8899|31.8756|47.8319|72.5197|72.6813|71.9081|72.7044|90.579|90.6309|90.8386|90.9713|91.0631|100.4075|100.9633|101.1822|101.8488|107.2064|109.2746|109.3472|109.825|110.0578|109.8891|110.2481|110.4478|111.8091|112.3671|113.7303|115.1907|115.2839|115.5079|116.3926|116.6203|116.9965|117.1844|118.2309|120.353|120.7004|120.9925|121.8838|122.9191|123.3141|124.7003|125.1968|125.7723|125.8331|125.9601|125.9953|124.3588|124.3955|124.5612|124.7867|125.3801|125.6604|125.8452|126.6011|127.3046|127.4121|128.4089|128.4637|128.5815|128.6865|129.0601|129.4458|129.519|129.6167|129.6406|129.7207|129.8398|129.8887|129.9727|130.2246|130.4707|130.5371|130.6113|130.6543|130.9258|131.3242|131.4238|131.543|131.7453|131.8891|132.0031|132.1038|132.735|132.872|132.931|132.956|133.831|134.144|134.496|134.633|134.737|134.93|135.118|135.248|135.351|135.383|135.488||
2022-02-13 17:29:43|usa_2_0044|HGV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.8026|99.0388|99.0821|99.089|99.1363|96.8216|96.8971|96.9068|94.5581|91.8868|85.91|85.4698|85.5355|84.9872|85.0775|85.0865|85.205|85.5375|85.7526|119.8037||
2022-02-13 17:29:44|usa_2_0045|HPE|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1742.5201|1733|1724|1664|1666|1663|1646|1624|1595|1567|1527|1482|1423|1378|1346|1310|1294|1293|1282|1286|1287|1300|1304|1307|1295||
2022-02-13 17:29:45|usa_2_0046|HUBB|shares_outstanding|0|||||40.82|41.042|41.29|57.61|41.924|42.012|43.06|59.638|43.19|43.19|44.368|56.4|44.368|46.464|46.89|56.576|46.89|47.07|63.03|62.57|63.732|65.698|59.186|62.054|62|62.136|62.056|65.168|62.164|62.24|62.26|65.448|62.394|62.426|62.32|62.37|62.404|62.46|62.488|62.518|62.644|62.688|62.734|65.904|65.948|65.838|65.822|65.852|65.928|65.946|65.988|66.059|67.208|67.221|67.211|67.027|66.32|65.939|65.826|65.594|65.167|64.983|64.928|64.253|62.982|61.331|59.313|58.7578|58.5083|58.468|58.6089|58.7191|58.974|59.074|59.074|59.2412|59.2897|59.4003|60.0173|60.2787|60.561|60.7558|60.9036|61.2149|61.5975|60.718|60.6818|61.2149|60.4337|60.7814|60.1|60.1782|59.6417|58.972|57.9625|56.9241|56.0121|56.1119|56.1243|56.3987|56.3913|56.4|56.5|59.661|60|60|60|60.6966|60.3|60|59|59.1793|59.2|59.4|59.3|59.2367|59.4|59.3|59.1|59.173|59.2|59.1|59.1|58.4965|57.9|57.9|57.9|57.8365|55.7|55.3|55.4|55.5323|55|54.7011|54.7|54.8822|54.8|54.8|54.7|54.7152|54.5053|54.409|54.3856|54.5142|54.3785|54.2282|54.2365|54.3827|54.3169|54.3805|54.4109|54.518|
2022-02-13 17:29:47|usa_2_0047|IAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.789|85.338|88.765|89.131|89.2|89.3||
2022-02-13 17:29:48|usa_2_0048|IGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.809||||88.9393||||89.0093||||150.7496||||151.8992||||152.2868||||172.0154|172.0154|172.0154|172.0154|168.8478|168.8478|172.0154|172.1408||172.1408|172.3597|172.3|172.4545|172.4883|172.9314|173.9603|173.9922|174.0333|174.8058|173.1686|172.7925||||200.2442|201.0345|||202.2852|202.43|||203.4466|203.5674|204.2011||204.2107|204.2107|204.4353||204.4353|204.4353|204.8566|204.8566|204.8566|204.857|205.188|205.188||
2022-02-13 17:29:51|usa_2_0049|INFO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.6719|208.22|208.8675|210.8965|209.1005|208.3322|207.5834|222.8361|222.3178|222.1932|222.1234|220.4468|230.4606|224.1106|224.6044|224.9465|225.0757|227.2612|227.9019|228.3203|228.5064|230.6062|230.7338|231.2169|231.6125|233.7973|233.8707|234.5116|233.233|233.7857|233.9522|238.9593|239.6519|242.0388|242.2873|242.4621|243.1725|244.6853|243.3716|242.4837|240.1554|239.8049|239.9013|421.9468|415|406.8749|399.1973|398.8933|399.2|399.8251|392.0165|394.1652|397.1|399.7483|401.0544|400.988|398.3|398.9164|396.8097|398.3586|396.5|398.5248|398.6123|398.8414|399||
2022-02-13 17:29:52|usa_2_0050|INVH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.1168|310.3766|310.3766|311.3543|519.1731|520.3646|520.4934|520.5796|520.648|524.9898|525.1269|538.3566|541.6427|543.7674|560.5327|560.534|567.1177|567.6504|568.7185|594.8937||
2022-02-13 17:29:53|usa_2_0051|IONS|shares_outstanding|0|||||||||||||||||||||||||||||8.175|8.175|8.175|8.175|8.175|10.519|10.547|12.845|12.861|12.885|12.893|13.032|15.556|15.562|15.589|18.773|19.658|19.671|19.708|19.716|19.805|20.074|22.337|25.249|25.348|25.616|25.687|26.201|26.336|26.446|26.608|26.655|26.797|26.855|26.879|27.053|27.329|28.288|29.198|31.613|35.5457|38.3754|38.474|40.1196|40.1654|42.248|47.0878|53.7503|53.973|54.1918|55.0117|55.2158|55.377|55.392|55.5522|55.5576|55.9952|57.1199|57.2774|57.4473|57.5239|57.524|72.2015|72.2015|72.6814|72.9032|73.9049|82.2837|82.5345|82.7907|86.9503|87.2394|92.9946|95.4457|96.1482|97.5951|98.1303|98.1584|98.3768|98.8509|99.0774|99.1137|99.2252|99.3938|99.5801|99.6185|99.7233|100.043|100.1832|100.3204|101.1931|101.4811|102.6952|114.292|115.9982|116.4714|117.5419|117.6696|117.9904|118.4427|119.6023|119.8816|120.0283|120.3515|120.7178|120.8527|121.1474|121.6363|123.8806|124.1464|124.6194|124.9764|125.4487|137.1564|137.5062|137.9288|139.6239|140.3931|140.6364|140.3396|139.2822|139.4894|139.7939|140.3656|140.9244|141.0216|141.184||
2022-02-13 17:29:56|usa_2_0052|IQV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.9154|128.921|128.929|129.652|130.049|127.117|127.696|124.129|124.95|122.644|123.078|119.378|119.629|118.469|119.395|235.4|219.7|216.4|236.3|208.1|207.7|202.5|202.3|197.5|197.2|195.8|194|192.3|191|191.3|191.7|191.2|191.6|191.6|191.1||
2022-02-13 17:29:58|usa_2_0053|JBGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2009|117.957|117.955|117.955|117.955|120.917|120.937|122.594|134.127|134.127|134.148|133.517|133.708|132.438|131.778|131.277|131.841|129.704||
2022-02-13 17:29:58|usa_2_0054|JEF|shares_outstanding|0.192943278249||||169.2594|169.2594|168.3478|168.3478|187.8501|187.8501|215.988|177.3193|131.5262|175.928|165.0855|166.009|165.0855|166.9205|166.9205|157.5172|192.096|192.096|192.096|157.3613|165.4093|156.2279|156.2939|156.3898|149.5352|146.2009|145.5292|136.2759|136.6957|137.5772|137.5952|137.967|69.4813|139.6462|140.3178|167.5862|168.102|167.0045|167.2504|167.7781|167.6102|167.8501|167.964|168.2159|168.846|169.062|180.315|180.492|180.753|180.951|181.038|181.254|181.38|184.659|191.52|191.637|191.712|191.832|188.466|185.955|180.675|179.052|171.348|170.406|165.8902|165.8902|165.8902|165.8902|165.9202|165.9202|165.9398|165.9458|165.9699|165.999|166.039|166.0715|178.8699|178.8853|178.9101|208.9323|212.9337|212.6175|212.7015|214.4403|215.2277|215.2517|215.3712|216.1686|216.1792|216.1871|216.2874|216.3294|216.5832|216.6332|222.4961|222.5759|232.7069|232.8388|232.8867|238.4986||238.5031|243.6957|243.1302|243.3002|243.3122|243.3174|243.3174|244.3797|244.5596|244.5826|244.5826|244.5826|244.5826|244.5826|244.5826|363.941|364.253|364.4282|364.5378|363.965|368.5657|368.5308|368.429|366.7215|366.6589|366.6026|362.338|362.3292|362.3302|360.3921|360.022|359.8157|359.8184|358.6355|356.2731|357.2159|344.541|333.3321|323.0729||291.2368|300.0028|291.6442|269.109|268.8299|266.6211|254.1459|246.9724|247.0317|245.5572|243.5414||
2022-02-13 17:30:04|usa_2_0055|KDP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.5|253.5|253.5|253.5||253.6857|253.6857|253.6857||253.8275|254.0178|254.0518|254.109|248.5452|238.8362|229.4462|223.9362|221.347|216.9588|214.3559|212.1302|211.8328|210.5524|208.3936|205.2927|204.0149|203.8091|201.3039|197.98|198.0691|195.5287|194.4739|192.9577|192.342|190.9258|189.1127|187.8415|185.812|185.4034|183.7891|183.1198|183.7953|182.2165|180.6404|179.743|180.2187|180.2888|1389.0909|1405.9449|1406.6893|1406.7061|1406.7873|1406.8523|1407.08|1407.1937|1407.2533|1407.2607|1417.3254|1417.4411|1417.9144||
2022-02-13 17:30:07|usa_2_0056|KHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592.4059|592.7637|594.2236|595.4331|595.7554|596.2344|595.4579|594.71|590.2105|587.3319|590.1886|1212.8333|1213.1717|1213.9788|1215.5411|1217.6509|1217.2702|1216.4757|1217.633|1218.2511|1218|1219|1219|1219|1219|1220|1220|1220|1221|1221|1221.7568|1223|1223|1223|1223|1223|1227||
2022-02-13 17:30:09|usa_2_0057|LEN.B|shares_outstanding|2||||57.0221|57.0221|57.0343|55.1188|55.1188|55.1188|55.3819|53.7254|54.0682|53.7254|53.3154|52.7952|53.1196|60.7655|60.7655|60.4166|60.7655|60.7471|60.79|60.8206|60.8083|60.8206|61.2796|40.9224|61.508|61.4774|61.1714|60.9613|60.894|61.302|61.4815|61.8059|61.9589|62.0038|62.0446|62.065|62.1751|72.7892|73.54|72.826|73.5808|73.8072|72.9504|72.9667|73.0442|73.0789|73.085|73.1626|73.2115|73.2442|73.2768|73.2931|73.4094|73.4951|73.5706|108.4464|108.8585|110.8679|118.5974|118.628|118.8647|118.9585|119.0422|118.1507|109.1908|138.2942|140.4183|140.7684|141.7266|143.147|143.4615|143.9766|144.2353|145.1427|145.3573|145.6715|145.8353|146.4088|160.7398|160.9927|158.7518|159.2628|159.2506|159.3546|158.5182|156.4558|161.0294|160.7112|162.331|162.3942|161.6261|161.3191|163.2163|163.4745|163.4081|163.0847|163.9779|163.8588|163.7711|163.746|163.6401|178.7652|186.9874|188.5939|188.5745|188.6398|188.639|190.369|190.6722|190.6949|190.7485|192.171|192.9475|193.0617|194.6339|192.0151|196.1738|196.8734|198.3111|208.5002|208.5056|208.5225|209.3498|209.1401|209.3078|209.3454|214.2915|215.3687|219.003|223.5394|232.3595|239.1647|239.154|239.1851|239.9692|239.9642|325.6845|329.4787|330.2852|324.2382|323.1743|322.1464|317.6191|315.8926|312.2409|312.2415|312.7369|312.6994|313.3816|312.316|309.4733|299.4343||
2022-02-13 17:30:13|usa_2_0058|LGF.A|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.372|24.348|24.311|30.607|30.607|30.607|30.607|31.4608|31.461|31.423|40.212|42.2968|42.4679|43.1212|43.1752|43.2319|43.2319|43.2319|43.2319|43.2319|59.4101|59.6279|90.7183|93.6159|96.0744|96.4354|100.9444|101.8437|101.8739|103.384|104.0803|104.4228|104.6322|105.4168|116.7508|116.9886|119.2017|120.3341|118.2048|118.6708|117.3735|115.7097|115.8296|117.0321|117.1651|117.6187|117.8347|117.9518|119.9872|136.5115|136.7135|136.8394|137.1025|137.3621|126.5225|132.9403|133.3515|134.7446|135.1643|135.8829|136.3655|137.8606|137.9978|141.0075|137.6578|138.6265|140.2596|145.533|148.2619|148.5046|150.2524|146.7859|147.6388|148.3017|199.7756|207.5|208.1|209|210|211.1|214|214.1|215.4|216|217.6|217.8545|220|219.4|219.8|220.5|220.9|221.2|222.7022|224.7|224.9|
2022-02-13 17:30:16|usa_2_0059|LGF.B|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.372|24.348|24.311|30.607|30.607|30.607|30.607|31.4608|31.461|31.423|40.212|42.2968|42.4679|43.1212|43.1752|43.2319|43.2319|43.2319|43.2319|43.2319|59.4101|59.6279|90.7183|93.6159|96.0744|96.4354|100.9444|101.8437|101.8739|103.384|104.0803|104.4228|104.6322|105.4168|116.7508|116.9886|119.2017|120.3341|118.2048|118.6708|117.3735|115.7097|115.8296|117.0321|117.1651|117.6187|117.8347|117.9518|119.9872|136.5115|136.7135|136.8394|137.1025|137.3621|126.5225|132.9403|133.3515|134.7446|135.1643|135.8829|136.3655|137.8606|137.9978|141.0075|137.6578|138.6265|140.2596|145.533|148.2619|148.5046|150.2524|146.7859|147.6388|148.3017|199.7756|207.5|208.1|209|210|211.1|214|214.1|215.4|216|217.6|217.8545|220|219.4|219.8|220.5|220.9|221.2|222.7022|224.7|224.9|
2022-02-13 17:30:18|usa_2_0060|LSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||11.313|11.313|11.313|11.316|11.316|16.0605|16.062|18.3315|18.3315|18.3315|18.4965|18.3945|18.294|18.4695|18.4545|18.5445|18.4575|18.4485|18.1982|17.9781|17.9852|18.043|18.1224|18.3761|18.4364|18.5324|18.7571|19.2674|19.5827|19.4765|19.4333|19.8315|20.5002|21.3898|22.158|22.5622|23.458|23.9583|24.1272|24.6298|25.4722|26.3446|26.5121|26.6965|27.1351|30.6653|30.8805|32.3682|32.4856|32.5149|32.7028|32.8361|32.9598|33.061|34.0094|35.0868|35.2179|41.3205|41.3499|41.3867|41.4725|41.4762|41.519|41.5489|41.7519|43.4285|43.4744|44.0945|45.6491|45.6699|47.0644|47.1241|47.9668|48.7995|49.408|49.8614|50.5627|51.1589|53.3442|53.7505|54.2527|55.066|59.0995|69.5541|69.5947|69.6819|69.7441|69.8478|69.8052|69.8283|69.7713|69.8999|69.9006|69.9262|69.9491|69.9756|69.9853|70.0139|70.3535|70.3777|72.2985|74.2119|76.4778|78.0419|82.0173||
2022-02-13 17:30:22|usa_2_0061|LSXMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338.574|338.6382|338.69|338.8912|339.3488|339.5316|339.7753|339.8173|339.2082|335.0486|331.802|329.2938|323.7604|321.5739|319.9955|319.8413|316.9923|343.5059|341.6247|338.761|336.3913|333.3365|331.1137||
2022-02-13 17:30:24|usa_2_0062|LSXMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338.574|338.6382|338.69|338.8912|339.3488|339.5316|339.7753|339.8173|339.2082|335.0486|331.802|329.2938|323.7604|321.5739|319.9955|319.8413|316.9923|343.5059|341.6247|338.761|336.3913|333.3365|331.1137||
2022-02-13 17:30:26|usa_2_0063|LULU|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.6015|93.1843|93.4688|93.5612|94.5191|100.5961|101.3087|101.4586|101.658|101.816|102.252|102.8611|103.446|105.68|106.756|108.0517|108.773|109.359|110.135|111.517|111.633|111.777|112.371|112.5176|115.006|115.223|115.342|115.5036|114.185|132.478|132.112|132.1542|131.104|129.581|127.482|127.5201|127.258|127.296|127.304|127.131|135.4779|135.373|125.65|135.687|132.432|132.443|129.2697|130.5591|123.1407|130.296|130.349|130.3654|130.31|130.337|130.353|130.3306|129.847|129.338||
2022-02-13 17:30:28|usa_2_0064|LW|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.0464|146.0686|146.0748|146.197|146.2074|146.2302|146.3323|146.4478|146.4919|146.3835|146.069|146.0627|146.0032|146.0386|146.0389|146.3249|146.3551|146.2824|146.1919|146.061|145.2006||
2022-02-13 17:30:29|usa_2_0065|MIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6101|26.6101|27.0507|27.0507|27.0507|27.0507|27.2122|27.2122|37.5622|37.5622|37.5622|43.7669|44.9384|44.9384|44.9487|44.9487|44.9487|44.9487|44.9628|45.1126|45.2929|45.4319|45.7144|45.7154|45.7154|45.8515|46.0283|46.2079|46.3382|46.4742|46.645|46.7589|47.4539|48.4343|52.8659|53.4699|56.2956|56.459|56.6362|70.1335|71.0896|77.4121|79.5018|79.7787|80.0067|80.2576|80.5029|81.756|82.0475|82.3064|82.5898|84.4819|84.734|84.9026|85.1864|85.5506|85.8003|85.9823|86.1959|86.3947|86.6003|86.8145|86.9691|87.1346|87.3619|87.5055|87.7805|88.1974||
2022-02-13 17:30:31|usa_2_0066|MTCH|shares_outstanding|0.182677949228|||||||||||||||||||||||||||||||||||||||19.0371||19.0587|19.104|19.1213||19.2011|19.2076|19.2076||19.2443|19.2076|20.2782|20.4422|20.4854|20.5005|99.7569|99.9749|100.3095|120.6006|120.7474|289.7098|||||||||195.072|198.6161|198.6354|200.9965|200.9965|202.6993|203.4454|218.5422|223.009|241.8857|242.2684|268.5727|278.2876|391.7117|383.995|377.8681|378.4582|375.5866|373.7484|377.6791|358.4276|361.1215|344.676|344.3092|341.1172|321.9135|316.9402|310.274|311.0451|306.1026||300.8114|300.8609|301.9773|303.0348||322.9366|285.7776|270.017|224.3754|224.5092|210.9283|201.8375|188.6396|189.0089|176.6796|170.3529|170.7693|169.6476|182.2827|184.2157|173.9072|184.0957|172.387|173.075|172.3491|172.5261|173.275|174.1702|170.1089|170.5848|172.2677|172.4114|166.8324|165.4494|165.0504|164.4328|162.952|163.1288|165.435|170.2506|173.283|173.6891|172.9095|173.55|174.768|174.9514|175.2442|175.9246|176.6523|176.8216|260.016|265.9832|270.082|270.149|276.8107|283.0853||
2022-02-13 17:30:33|usa_2_0067|NTNX|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.2732|142.2462|143.2136|151.1153|154.6365|159.8873|164.0659|170.2823|172.8581|179.0662|182.0339|185.9004|188.5953|192.174|194.654|199.526|201.9493|201.346|204.238|211.531|214.21|216.959|216.9872|
2022-02-13 17:30:34|usa_2_0068|NVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.4153|179.0378|179.426|177.2242|174.6627|169.1135|169.1504|169.4925|169.8495|169.9296|170.1183|168.182|167.6778|168.1071|168.2375||
2022-02-13 17:30:35|usa_2_0069|NWS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578.8047|578.8356|578.9247|579.0232|579.0232|580.0724|580.5977|583.0281|581.5452|581.402|581.2555|579.917|580.121|581.3154|581.405|581.7223|581.9245|582.6065|582.7181|582.8881|583.0156|584.8327|584.8901|585.0751|585.2103|588.1224|588.2317|588.4738|588.553|590.5851|590.713|590.7844|590.8423|592.656|590.8643|
2022-02-13 17:30:36|usa_2_0070|NXPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.2515|249.2515|250.7515|248.776|248.9888|247.0158|251.7515|248.101|251.7515|251.7515|249.0255|250.048|249.0542|246.1823|247.5807|241.4458|238.6676|230.7521|251.7515|233.506|232.3204|230.8403|342.0039|342.5421|339.2106|333.4637|335.3929|336.9499|338.1192|339.0298|342.9244|343.9936|344.3375|295.5018|292.7897|285.1749|278.7527|279.479|281.4374|279.001|279.213|279.729|280.4747|275.7468|265.1349|265.9332||
2022-02-13 17:30:38|usa_2_0071|OKTA|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.7588|95.2249|95.4878|101.3715|103.971|106.492|108.994|110.346|112.1525|114.1391|116.7481|121.131|122.638|124.6092|128.0883|129.502|130.983|132.5802|154.521|155.462||
2022-02-13 17:30:39|usa_2_0072|OMF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.6317|114.7884|114.8329|114.8329|114.8329|114.8329|115.0646|134.4824|134.4824|134.4942|134.7511|134.7533|134.7547|134.8679|135.3012|135.3019|135.3063|135.3496|135.6965|135.7808|135.7919|135.8323|136.0825|136.0894|136.0957|136.1012|134.3097|134.3192|134.323|134.3417|134.4771|133.884|131.4532||
2022-02-13 17:30:41|usa_2_0073|OZK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.48|60.4729|60.48|60.48|60.48|60.4729|60.48|60.48|60.48|60.4729|60.4729|60.4729|60.4729|60.4729|60.4729|60.4729|60.5113|60.5129|60.5517|61.1869|61.5757|62.6741|62.6741|64.4366|64.5542|65.3786|65.426|65.5656|65.7204|65.9776|66.5|66.558|66.6132|66.6586|66.8562|66.8702|66.9326|66.9862|67.055|67.0838|67.2442|67.273|67.289|67.3378|67.4182|67.459|67.475|67.4854|67.5414|67.6182|67.7038|67.8252|67.962|68.2146|68.3908|68.4738|68.5546|68.9278|69.1413|69.1882|69.3292|70.5434|70.7336|70.8758|73.4034|73.7117|73.8883|79.6622|79.705|79.9244|86.7584|86.8115|88.2646|90.4789|90.7142|90.745|121.1342|121.2676|121.575||128.1741||128.6116|128.6164|128.6092|128.611||128.9467|128.9464|128.951|129.3244|129.3503|129.3421|129.3504|129.7189|129.7201|128.8178||
2022-02-13 17:30:43|usa_2_0074|PEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8826|29.8979|30.6922|31.0546|31.6439|31.1088|33.6258|33.772|33.9386|33.6851|34.2501|34.3794|34.503|34.4373|34.5637|34.7865|34.9109|35.0016|35.071|36.0364|36.2991|36.4147|36.4819|36.5696|36.6699||
2022-02-13 17:30:44|usa_2_0075|PK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198|214.7673|214.8354|214.8471|214.8452|201.0959|201.1787|201.1687|201.1984|201.5394|201.6211|239.3881|239.3869|235.4276|235.605|235.6134|235.9157|236.4352|236.4938|236.4797||
2022-02-13 17:30:45|usa_2_0076|PS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.9756|135.0754|135.0754|137.269|138.3311|139.9474|140.3709|141.5639|142.8432|144.4332|||||||
2022-02-13 17:30:46|usa_2_0077|PSTG|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.0568|189.98|190.509|194.124|196.466|199.678|204.364|208.119|210.975|216.016|220.979|229.596|235.412|241.359|243.524|252.853|255.752|259.92|264.008|263.9143|267.776|272.04|278.363|283.2899|284.734|290.081||
2022-02-13 17:30:47|usa_2_0078|PYPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1218.7356|1221|1224|1208|1207|1206|1207|1196|1202|1202|1200|1183|1184|1178|1174|1172|1177|1174|1173|1173|1173|1172|1171.6918|1174|1175|1174|1168|
2022-02-13 17:30:48|usa_2_0079|QRTEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.3673|596.1086|596.1086|596.1086|596.1086||596.1086|596.2427|596.3215|597.1213|598.0887|598.0007|599.7901|600.832|601.6507|596.004|578.3508|567.152|544.5161|542.8998|544.952|533.4323|522.4809|512.2057|500.5091|493.691|484.6961|475.9345|476.3293|473.8708|465.0201|460.2192|490.5985|482.2838|476.3838|467.7008|458.3646|450.8885|451.1568|438.044|478.5398|472.9371|461.1401|455.5131|439.1494|429.6396|423.3882|415.8164|415.9699|416.7387|416.8491|417.1871|411.532|411.5886|410.6619|399.3797||
2022-02-13 17:30:50|usa_2_0080|RIG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||42.348|56.588|56.588|56.616|56.616|56.722|56.722|56.776|56.726|56.732|56.83|56.894|56.95|56.95|56.83|101.314|101.63|100.911|56.83|99.979|100.549|100.551|100.551|100.56|100.563|100.575|210.1195|210.4413|210.5827|210.705|210.71|317.7994|318.6882|318.7637|318.816|319.141|319.2076|319.2195|319.2191|319.2191|319.8538|319.8906|319.9265|320.7593|320.8198|321.0718|321.534|324.8243|328.5085|330.0771|324.7502|324.0671|319.9042|295.8715|292.4545|288.1478|290.199|291.8609|317.2229|318.2171|319.0448|319.0688|319.6603|320.0049|320.9531|321.1395|321.2239|320.9506|318.9162|319.0179|319.0807|319.5389|319.6394|319.8534|349.8058|350.5005|359.2849|359.4189|359.5053|360.3402|360.3843|360.5591|360.7641|361.9846|362.1444|362.2349|362.2795|363.3464|363.5483|363.7198|364.0354|365.0819|365.3897|365.4616|389.3662|390.9304|391.1814|391.2117|391.2373|461.6282|461.8622|461.9034|609.6493|611.6144|611.7412|611.8495|611.8714|614.5453|614.6125|614.862|615.1403|617.2887|634.6295|651.1556||
2022-02-13 17:30:54|usa_2_0081|RVI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4652|18.465|18.4649|19.043|19.043|19.0521|19.0521|19.816|19.816|19.8293|19.8293|21.0833|21.1032|21.1172||
2022-02-13 17:30:54|usa_2_0082|SNDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.3241|176.8414|176.8707|176.9957|176.9806|176.9957|176.9972|176.9988|177.0778|177.1114|177.1145|177.1175|177.2126|177.2722|177.3393|177.3412|177.5623|177.6521|177.6542||
2022-02-13 17:30:55|usa_2_0083|SPGI|shares_outstanding|0|||||401.28|401.512|401.84|402.616|402.616|402.896|403.176|403.328|403.328|404.152|404.152|404.256|404.256|404.256|404.256|404.256|385.768|385.768|386.96|411.576|388.24|388.24|389.008|389.368|389.448|390.384|390.48|391.416|391.416|391.416|392.376|392.36|392.904|392.904|392.936|391.288|393.04|393.424|393.056|395.312|396.176|395.536|396.296|397.376|398.688|399.448|400.2|400.568|402.04|401.244|397.908|398.124|400.148|395.6|396|396.408|398|397.2|393.6|394.202|395.6|393.6|392.2|391.418|389|389.4|390.8|388.5704|390.4|389.4|386.6|386.4367|388.6|387|387|383.6651|381.4|382.4|383.2|380.792|381.162|380.226|379.8|379.626|374.6|373.8|374.9|372.6981|357.8|351.9|354.2|353.9588|343.2|338.9|329|322.3676|321.3|317.6|314.5|314.4122|314.5|314.8|314.9|315.3407|315.5|309.1|307|307.6217|304.491|301.3|293.4|276|278.3078|280.2|277.7|279|281.7627|275.2|270.8|271|273.6465|270.9|271.5|272|274.0842|272.5|270.3|266|264.5|263.9|259.1|259|257.8|257|255|254|249.4|251.4|250.9|249|246.0813|246.3|244.4|244|240.9|240.9|240.6|241|240.9|241|241|241|
2022-02-13 17:30:59|usa_2_0084|SQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.9447|334.9494|335.2704|340.9634|351.3178|364.5474|373.3658|382.6201|387.8021|395.1941|400.3841|406.952|412.3728|417.048|421.6239|426.218|429.0738|432.7967|438.7636|442.3894|447.6952|456.1848|454.6684|457.8234|460.9797|574.6635|
2022-02-13 17:31:00|usa_2_0085|ST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.7264|171.0918|171.4004|173.5107|174.3967|175.6529|176.0984|176.4549|177.0856|177.6305|177.989|178.011|176.778|175.386|176.273|171.975|172.206|168.362|168.75|169.317|169.79|170.113|170.181|170.399|170.413|170.832|170.86|170.88|171.01|171.151|171.297|171.361|171.419|170.497|164.147|164.148|161.38|161.339|159.343|157.828|156.965|157.213|157.244|157.635|157.902|158.374|158.448|157.849|
2022-02-13 17:31:02|usa_2_0086|STAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||44.262|44.262|44.262|44.262|45.706|65.6|68.273|68.291||||95.7151|||||95.9747||||95.4291|95.2106|95.3525|96.4837|94.835|92.7783|93.0288|93.5271|93.6627|93.7702|93.8199|93.972|94.0307|94.9084|97.0954||98.0768||||||||||||||||||||||||||||||||||||||200.45|204.788|204.7406|204.7|204.6273|204.5173|204.6039|204.6039|204.5939|204.5939|202.8775|200.8145|200.1999|195.4069|194.2824|192.5059|192.2939|192.0999|190.6316|188.9941|188.5171|188.2196|188.4035|188.4124|184.5011|179.4834|177.4663|177.4821|||||||
2022-02-13 17:31:03|usa_2_0087|SWCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|35.9375|36.0665|49.553|52.083|55.218|55.681|78.085|84.357|89.768|95.035|106.767|108.955|119.009|127.546|131.09|137.489|144.0723|
2022-02-13 17:31:04|usa_2_0088|TCF|shares_outstanding|0|||||||||||||28.9535|28.9535|28.9535|28.9535|28.9901|28.9738|28.9535|28.9698|28.9698|29.0836|29.0836|29.0795|29.0795|29.0755|29.0795|29.1933|29.3641|29.3641|29.3641|29.6445|30.3193|30.7176|30.929|31.2298|39.0057|39.3391|39.7577|40.6398|40.9731|50.0091|50.2327|50.249|50.0945|49.4807|49.4604|49.1393|69.6624|70.7762|72.2578|72.3614|72.8309|71.0526|70.8696|70.64|70.3148|86.2752|94.1609|94.3255|93.2819|91.1672|91.1672|86.955|85.4348|84.7885|84.1778|83.2683|82.0356|81.5794|81.7489|81.5896|80.1497|79.4365|78.1579|78.178|77.7123|76.205|75.5669|75.0522|74.3038|72.7536|72.4117|71.6179|71.6501|70.9181|70.5059|69.7042|68.7301|68.409|67.9583|67.9716|66.9792|66.7586|66.5154|66.2654|65.7085|64.5053|64.3687|64.3265|64.1796|64.2649|66.5301|64.8832|65.0897|65.2527|65.4175|65.6478|72.1183|72.3335|72.4706|72.6144|80.8088|81.1023|81.2765|81.4604|82.3791|82.6921|82.9634|83.038|83.2609|83.5371|83.7237|83.8985|84.4093|84.7923|84.9126|85.0868|85.411|85.9204|86.0875|86.2978|86.6841|86.888|86.8602|86.8808|86.8551|87.1339|87.3086|87.2251|86.08|85.2006|84.7573|42.3193|42.3265|82.7035|153.5714|152.9656|152.186|152.2331|||||||
2022-02-13 17:31:05|usa_2_0089|TEAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.803|212.3941|213.4037|216.3585|220.1175|222.4675|225.4754|228.4783|230.1041|232.2398|234.0133|235.3143|237.7017|239.505|241.0624|241.9961|244.1556|245.4269||247.4473|248.728|250.0618||251.9174|251.1835|253.4868|
2022-02-13 17:31:07|usa_2_0090|TPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348.1067|348.104|348.1067|349.4879|347.5183|352.296|354.504|357.8149|351.4572|360.0531|361.98|366.0185|368.7073|372.8768|375.5948|379.2364|377.2822|381.9857|376.6706|378.4297|380.54|382.6631|384.8707|369.8309|366.8183|369.0825|371.1345|373.0929|372.5299|352.3103|341.1898|336.7289|326.9144|321.0309|317.5838|318.0065|318.6496|313.984|304.1707|296.8672|295.2053|295.7743|293.6039|288.5145|290.2712|287.5165|287.3587|285.1185|283.6415|280.63|280.936|281.902|280.423|277.552|274.152|274.361|275.6|275.7|276.1|276.6|277.5|277.7|277.9|278.5|280.3122|280.6|281.1286|281.9|284.2|284.8|287.8|288|289.8|290|290.1|286.8|275.9|276|276.1|276.2|277.4|277.8|278.8|279.5|278.3204|263.9897|
2022-02-13 17:31:09|usa_2_0091|TRCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:10|usa_2_0092|TRU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.2|182.2|182.3|182.4679|182.7253|182.9578|183.2|182.6|181.91|182.3883|183.2|184|184.7|185.3|185.7|187.3|187.8|188.3|188.7|189.8|190.1|190.3|190.5|191.2726|191.5|191.6||
2022-02-13 17:31:11|usa_2_0093|TWLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5261|84.5181|87.2485|90.2076|91.8339|92.92|93.9698|95.6917|97.3395|98.727|100.0802|126.0784|135.7624|137.0729|138.4128|139.9634|143.0315|150.9029|164.0475|170.9316|175.9339|178.3618||
2022-02-13 17:31:12|usa_2_0094|UAA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.7279|375.7279|376.3249|378.8435|380.6845|382.4473|385.354|387.4987|388.7948|390.0297|391.5869|392.3726|394.3298|394.6204|396.6482|399.7301|401.1638|401.9812|405.1634|407.0992|407.8406|409.2828|413.0624|412.3533|412.6989|335.219|339.108|351.8976|353.7836|355.1444|357.3461|359.6263|361.5362|363.2574|386.8361|387.8068|389.7189|391.192|394.9239|395.6231|395.9318|397.7429|619.8678|437.293|438.1526|438.439|440.2663|440.9226|441.6296|442.0825|444.041|444.8829|448.3245|448.5823|450.9186|451.2471|451.5324|451.7674|454.051|454.2645|454.6689|455.0074|457.0066|468.2191|476.0872||
2022-02-13 17:31:14|usa_2_0095|UNIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.366|149.832|149.836|149.862|150.034|153.244|155.123|155.157|155.276|174.813|174.821|174.852|174.97|175.029|178.21|180.536|182.67|183.123|192.138|192.142|192.281|192.523|231.244|231.262|231.694|231.262|234.495||
2022-02-13 17:31:15|usa_2_0096|UNVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.9471|137.956|138|138|137.9|138.1|138.8|140.2|140.6|140.8|141.1|141.3|141.4|141.6|141.7|169.7|168.6|168.6184|168.7|168.9|169|169.1|169.3|169.6|170.9|171||
2022-02-13 17:31:16|usa_2_0097|USFD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.6292|220.6087|220.6087|220.929|221.8176|223.8146|224.459|214.963|215.942|216.982|217.302|217|218|219|219|220|220|220|221|221|221.1988|222|223||
2022-02-13 17:31:17|usa_2_0098|VER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7515|7.3234|7.3234|10.6761|11.1636|11.1576|154.3222|184.8939|185.448|239.2347|769.9319|907.9188|907.9645|905.5304|905.1347|905.0627|904.9602|904.8844|904.7574|904.798|974.1838|974.1466|974.2385|974.2502|974.2453|974.2086|968.1545|967.4938|967.5221|967.5152|971.5764|973.3859|1067.6889|1076.846|1077.7815|1077.8486|||||||
2022-02-13 17:31:18|usa_2_0099|VIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:19|usa_2_0100|VICI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.2249|300.2789|370.1288|370.1499|370.2285|404.7296|410.9706|461.0045|461.0057|461.0047|468.6165|533.6678|536.6688|536.6697|537.0158|537.0438|628.9449||
2022-02-13 17:31:20|usa_2_0101|VIRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8252|34.3051|34.3051|38.2102|38.2102|38.2359|39.355|39.9835|40.6673|40.9748|89.257|89.7986|91.5126|106.9073|106.3285|106.7763|107.7427|117.3126|117.7162|118.2571|120.4067|122.4754|122.8806|122.0122|121.2615|118.4751|113.2203|113.1622|
2022-02-13 17:31:21|usa_2_0102|VSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:21|usa_2_0103|VST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.5|427.5802|427.5874|427.5874|427.5974|428.3988|428.5063|521.2149|507.3911|493.2153|484.2357|476.1669|487.7834|487.6981|488.448|488.7726|488.8745|489.3059|481.4681|482.4686|482.5513||
2022-02-13 17:31:22|usa_2_0104|VVV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205|205|205|203|203|201|197|193|188|188|188|188|188|188|185|185|185|183|181|181|180|180|
2022-02-13 17:31:23|usa_2_0105|WBT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.9208|137.0167|137.1826|138.433|138.562|138.8789|138.9742|139.273|139.4405|139.911|140.0445|140.2113|140.2527|140.8572|141.0478|141.1126|141.214|141.4875|141.5112|141.5134|141.5572|141.6806|142.1186|142.2814||
2022-02-13 17:31:24|usa_2_0106|WELL|shares_outstanding|0|||||||||4.262|4.262|4.262|4.262|4.299|4.299|5.33|5.531|5.691|5.691|5.608|5.837|5.837|5.869|5.886|5.979|5.979|6.026|6.078|6.11|6.132|6.154|6.167|6.199|6.228|6.248|8.274|8.522|8.567|8.629|8.685|8.752|8.794|8.833|8.88|11.446|11.494|11.517|11.549|11.595|11.65|11.696|11.724|12.034||||18.32|21.737|22.042|22.125|24.341|25.368|25.457|25.541|28.24|28.317|28.379|28.413|28.532|28.5769|28.6597|28.693|28.8062|28.8791|32.3885|32.5957|32.7398|33.9471|38.9892|39.0565|40.0858|40.3473|40.3473|42.3569|50.3615|51.3334|51.6404|52.4165|52.9246|53.4836|53.8922|54.6316|58.1247|58.7799|62.5212|63.0672|73.1921|80.52|80.9956|81.4993|85.4962|89.175|90.1306|103.2317|104.7037|111.129|111.7786|122.8924|123.3853|123.9829|124.499|135.0095|147.0974|176.6196|177.3276|178.7793|192.2752|213.6821|214.6908|259.54|260.3738|261.4328|285.2324|288.36|289.5637|291.0844|308.3297|327.4298|328.7901|350.4718|351.5737|352.9983|354.7777|356.7727|357.69|362.4248|362.6022|364.5637|368.878|370.3416|371.7316|371.9707|372.0296|375.5766|383.6746|403.74|405.2541|405.7579|410.2566|417.3905|417.3024|417.305|417.4006|417.5204|422.5619|435.2739||
2022-02-13 17:31:28|usa_2_0107|WFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:28|usa_2_0108|WH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.783|99.9531|99.1843|98.0911|97.2943|96.4308|95.1675|93.8|93.0905|93.161|93.167|93.1|93.3988|93.5231|93.1779||
2022-02-13 17:31:29|usa_2_0109|WLTW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4639|55.5352|55.7324|55.8105|55.8307|55.9008|55.9643|57.3578|57.9126|58.23|60.054|59.6085|59.783|59.0618|61.4359|62.2137|60.8827|59.388|59.2519|59.3456|59.4389|59.2826|57.6961|53.5708|53.8425|53.9452|54.0792|53.2706|53.4612|53.5151|62.9863|63.1831|63.451|63.5384|63.6698|63.9205|113.8245|113.9556|114.0765|64.8063|65.2711|65.408|65.6034|65.5532|65.3838|65.1782|65.3576|65.6217|66.1497|66.9131|67.5028|67.497|67.5148|66.9422|67.4425|67.7767|67.8028|67.9312|68.6074|138.3809|138.3699|137.1893|136.2968|135.4328|134.6129|132.2834|132.1396|132.4175|130.7296|129.9129|128.9215|129.2111|128.9828|128.547|128.6899|128.7263|128.763|||||||
2022-02-13 17:31:29|usa_2_0110|WP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:30|usa_2_0111|WRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||66.178|68.652|66.62|68.55|68.542|66.194|66.27|66.352|67.87|67.87|66.254|66.254|66.588|66.778|68.748|68.87|69.402|69.538|69.154|69.376|69.604|69.762|69.9152|69.89|69.4023|67.8417|66.7875|66.5034|66.5074|67.0057|67.1393|67.3116|67.9972|68.421|68.6929|68.6765|68.8549|69.4626|69.9241|70.1491|70.3665|71.1126|71.2816|71.5951|71.7475|72.2776|72.5603|72.8347|73.0973|73.5119|75.377|78.0487|80.1524|80.1526|75.9776|76.0247|76.2215|76.367|76.457|76.4631|76.7002|77.0353|77.4154|77.579|77.8836|77.8784|77.8061|78.7683|78.8173|142.4137|140.9358|141.0839|141.3414|141.5152|141.768|143.5948|143.8666|143.9358|144.0476|143.1164|143.5271|143.1675|140|139.9|140.8|140.9|257|255|252.4|251.5|251|250.1|251|253.9|254.5|254.9|256.4|255.1|253.5|255.2|256.9|257.3|257.8|258.4|259.2|259.5|260.4|263.3|265.9|266.9|265|263.2|
2022-02-13 17:31:32|usa_2_0112|WYND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.2|200.3621|198.1397|190.4173|182.3038|178.5947|177.923|177.2173|176.8318|177.3196|177.4948|177.5098|178.0779|178.4664|178.4664|178.6064|179.9807|178.633|174.9666|173.3879|169.9824|164.0914|154.0179|147.0581|145.9077|142.1877|140.2667|137.2884|135.8724|132.9602|130.3068|128.372|127.3057|125.1635|123.2628|121.0564|120.0453|118.1107|116.106|113.804|111.9517|109.875|107.7765|105.5809|104.3538|102.7858|101.3262|99.9094|99.783|99.7113|97.4527|94.983|93.6183|92.226|90.7042|88.1032|85.1348|85.2511|||||||
2022-02-13 17:31:33|usa_2_0113|XOG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:34|usa_2_0114|YUMC|shares_outstanding|0.213740458015|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|384.3348|384.7605|384.0556|384.7202|386|386.0804|383.2467|378.6|379|378.2506|376.8288|375.9086|376|376.433|377.1957|419.3444|420|420.5987|420.8845|428.1269||
2022-02-13 17:31:35|usa_2_0115|ZBH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.754|193.9|194.2|194.4|194.9|195.2|194.6|196.7|197.1|242.4|243.9|245|245.3|245.5|246.9|247.2|247.8|247.8|247.937|243.1|238.5|236.8|236.7764|236.1795|234.7254|232.9|231.5|225.2|224.5705|222.8395|215.0974|214.3|213|204.2|202.8|201.5|197.5|195.6|192|190.4|180.4|178|176.1|174.6|173.5|171.6|167|169.1|170.5|169.8|167.7|168.8|169.3|169.7|170.4|203.3|203.7|202.7|199.1|199.7|200.2|200.6|201.6|202.1|202.4|202.6|203.3|203.4|204|204|204.8|204.9|205.6|206|206.8|206.9|207.3|207.6|208.4|208.7|208.9||
2022-02-13 17:31:37|usa_2_0116|ZG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6732|82.674|84.3258|86.186|87.6014|100.2325|101.6308|103.4308|105.6542|117.7808|118.2089|119.1907|120.7894|121.8847|122.3875|175.3991|176.8678|177.6833|178.4749|179.0393|179.9721|181.2077|182.4587|183.8301|187.0161|188.7837|190.1151|192.9443|195.4491|203.1574|203.9043|205.1303|206.5136|207.4292|209.0669|212.9131|226.0419|232.3588|240.5259|247.3079|248.8629|254.782|250.6301|
2022-02-13 17:31:39|usa_2_0117|CPRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.0499|192.7314|193.2261|199.7462|200.2741|201.4544|202.8118|203.8469|203.8827|204.2913|205.2483|205.7976|201.0292|199.6568|193.372|184.049|179.4068|176.4419|176.4486|164.2339|162.4359|155.8333|155.8231|152.0667|152.1674|149.6984|149.1686|150.1503|150.7087|150.9323|151.5653|151.6333|149.0122|149.4256|150.3402|150.6213|150.682|151.28|151.9425|150.4475|147.252|
2022-02-13 17:31:40|usa_2_0118|LIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||254.834|254.704|257.262|258.39|260.7|262.12|265.262|266.86|270.676|268.9|271.072|278.462|274.504|275.726|275.144|276.92|279.744|281.072|309.486|311.34|312.888|314.978|315.384|316.024|315.314|314.746|315.614|316.338|315.516|315.142|315.342|318.776|317.9|318.096|315.3056|316.1201|317.2064|318.7585|321.2323|323.0536|321.6998|324.2857|326.7142|322.8268|323.4248|324.5362|324.234|324.9282|324.552|326.0858|324.9742|324.9347|324.7236|323.621|323.4823|323.3177|322.3038|322.3388|323.1168|322.3584|322.8989|320.8608|318.7018|319.8556|315.911|313.2554|313.1171|314.985|308.3973|307.0842|307.4666|306.7968|306.8093|306.4776|305.9481|306.0653|306.3797|303.9966|303.3815|302.1584|299.7595|298.53|298.6893|298.1715|297.1264|296.2295|295.7504|294.8439|294.3634|294.1339|292.9348|292.0317|291.3725|289.2616|288.3102|286.4716|284.8455|284.8791|285.2649|285.2316|285.389|284.9008|285.3539|286.0243|286.3053|286.777|287.3695|287.5758|287.8562|547.2416|543.6858|541.3538|537.8571|534.3805|525.1677|525.36|524.8567|523.2945|520.2085|516.4113|512.5547||
2022-02-13 17:31:43|usa_2_0119|STX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428|431|438.8703|450.3808|452.4922|458.0231|462.4733|464.6883|468|474.4594|477.1151|480|483|493|575.948|573|555|543|534.9815|532.03|527|494|485.1274|488.3201|488|491.4515|493.0088|495.9314|499.1097|488.5224|470.2408|472.0653|453|430.0851|424.6116|420|464.8622|433.2599|396.0329|385.9617|357.5048|358|359.437|358.7653|328.4745|326.4789|326.5393|327.2389|328.338|317.3815|315.4455|299.0319|296.422|298.4837|299|298.6074|295.1516|296.6008|291.7996|289.2611|284.5738|287.0264|287.1704|286.127|283.1304|276.8342|269.098|264.1448|260.956|256.6249|256.7188|256.9323|236.6821|228.8734|227.383|222.6359|219.4637|
2022-02-13 17:31:46|usa_2_0120|TEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||496.8691|497.4235|491.3631|481.6558|475.3789|463.337|458.0122|458.0603|458.2156|458.7904|459.0469|453.5158|446.5253|443.3696|445.1702|439.6731|437.9451|423.7771|425.7292|427.5009|427.7738|422.6841|420.0034|416.7821|413.9702|411.5067|410.7015|409.2484|409.6736|407.6872|406.9315|407.085|403.8827|393.9933|375.6939|357.5009|356.4029|355.2814|355.5006|355.3095|353.6895|351.7136|351.3901|350.6256|348.4111|344.7904|339.3424|337.3085|336.4103|335.089|334.4304|331.0736|329.9919|330.6575|331.1168|330.4332|328.5809|327.039|326.1879|
2022-02-13 17:31:48|usa_2_0121|UBER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1676.959|1697.614|1703.63|1716.681|1729.85|1745.957|1716.681|1716.681|1867.369|1880.31|1918.591||
2022-02-13 17:31:49|usa_2_0122|BYND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.433|60.1675|60.5658|61.5765|61.8574|62.4256|62.6256|62.8204|63.0075|63.2435|63.3263||
2022-02-13 17:31:50|usa_2_0123|LYFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.0074|292.7505|297.5836|302.5958|306.7923|312.0758|317.49|323.7371|329.3133|335.2257|340.7198|344.9382|
2022-02-13 17:31:51|usa_2_0124|CGC|shares_outstanding|0.260300850229||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.9|1.9|1.9|1.9||||1.902||||1.452|1|7.014|39.944|40.129|40.6407|50.7527|50.9658|86.6516|98.5128|98.8182|104.985|114.6693|123.5067|162.1873|163.5851|166.6907|185.7906|200.9893|198.3971|200.5887|229.1297|337.5104|345.5468|347.8657|348.5666|350.1129|369.9394|371.1865|372.2836|382.8752|382.9782|393.1668|393.7133|394.1709|
2022-02-13 17:31:52|usa_2_0125|ACB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3367|1.3367|1.3367|1.3367|1.3367|1.3367|1.3367|2.1292|3.402|8.7533|8.8367|9.8995|10.4002|10.7816|11.2793|11.298|20.1194|23.7639|28.6406|30.5456|30.9924|39.1191|46.7504|47.3426|80.1498|83.1732|84.5601|84.7862|85.7384|97.3488|109.4363|115.2288|133.4097|184.1607|197.9797|198.0689|198.125||
2022-02-13 17:31:53|usa_2_0126|CRON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8036|34.7866|34.8399|35.0399|34.6131|42.619|42.619|75.0514|119.5843|121.7257|131.4804|133.1423|142.6527|149.3606|161.6325|176.9056|178.7004|178.72|333.0204|336.1445|343.7642|348.8175|348.8175|349.8864|355.7339|360.2533|371.6566|371.8055|||
2022-02-13 17:31:54|usa_2_0127|TRTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.2005|16.5334|16.5334|16.5334|84.8855|84.8882|84.9104|84.9104|85.1264|85.3375|86.1633|105.8768|90.426|90.8817|107.0917|114.7352|14.0066|136.3393|138.7654|139.4346|23.3161|23.3322|31.5946|36.9244|38.4684|41.2447|57.5825|61.8186|65.3448|70.853|77.9138|81.7594|100.6485|109.1053|112.9087|118.005|190.9309|202.4688|||||||
2022-02-13 17:31:55|usa_2_0128|AXIM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|33|33|33|33|33|33|33|33.018|39.3447|39.3647|39.6337|39.7627|41.8027|41.8027|52.5064|52.5664|52.5694|54.5644|54.5644|56.6664|57.5412|58.6654|59.5829|61.0724|61.8421|62.7854|64.8545|123.309|113.1442|125.197|125.3276|127.5285|133.0244|135.8851||
2022-02-13 17:31:56|usa_2_0129|LBTYK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.3657|328.3657|328.3657|394.6321|395.4221|395.5129|537.6417|538.2986|539.3034|516.9762|497.5637|450.9833|451.5251|431.8389|431.8815|415.4939|398.2507|369.7467|348.7418|398.2507|309.9201|307.9359|443.7681|435.7877|439.811|436.7135|410.2752|401.5331|400.3354|396.667|465.0898|448.4657|442.5372|435.5074|427.4047|420.3933|410.8735|407.3182|635.9001|629.8436|625.6209|889.6608|877.7054|877.6606|1002.9118|995.059|986.9126|976.037|952.9981|945.3734|930.0817|909.6692|899.0245|871.8705|836.3965|824.4355|815.1033|800.7123|774.3259|759.9804|746.7245|738.9961|730.3377|631.1043|632.5797|620.1859|596.3113|583.7589|580.4985|568.5323|558.4437|545.9001||
2022-02-13 17:31:59|usa_2_0130|LBTYA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.3657|328.3657|328.3657|394.6321|395.4221|395.5129|537.6417|538.2986|539.3034|516.9762|497.5637|450.9833|451.5251|431.8389|431.8815|415.4939|398.2507|369.7467|348.7418|398.2507|309.9201|307.9359|443.7681|435.7877|439.811|436.7135|410.2752|401.5331|400.3354|396.667|465.0898|448.4657|442.5372|435.5074|427.4047|420.3933|410.8735|407.3182|635.9001|629.8436|625.6209|889.6608|877.7054|877.6606|1002.9118|995.059|986.9126|976.037|952.9981|945.3734|930.0817|909.6692|899.0245|871.8705|836.3965|824.4355|815.1033|800.7123|774.3259|759.9804|746.7245|738.9961|730.3377|631.1043|632.5797|620.1859|596.3113|583.7589|580.4985|568.5323|558.4437|545.9001||
2022-02-13 17:32:02|usa_2_0131|MELI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2266|44.2266|44.2266|44.2275|44.2923|44.2966|44.0704|44.074|44.0891|44.1134|44.1203|44.1266|44.1289|44.1314|44.1314|44.132|44.1417|44.142|44.142|44.1471|44.1487|44.1509|44.1509|44.1529|44.1529|44.1529|44.1535|44.1539|44.1539|44.1539|44.1546|44.1549|44.1556|44.156|44.1569|44.1573|44.1573|44.1573|44.1574|44.1574|44.1574|44.1574|44.1574|44.1574|44.1574|45.2017|45.2029|49.3185|49.3185|49.71|49.71|49.71|49.71|49.7766|49.8697|49.8523|49.7116|49.459||
2022-02-13 17:32:04|usa_2_0132|CHKP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||304.308|202.7706|196.1019|196.3478|196.3478|196.3478|196.3478|205.0615|205.0615|205.0615|212.09|217.5592|219.4303|220.8036|223.994|683.7392||||529.7962||239.202|241.397|242.824|243.179|243.74|244.739|245.9088|246.255|247.221|247.221|249.2761|250.189|||248.2178|247.894|245.398|244.261|244.3099|243.74|242.349|238.458|225.6896|224.917|223.291|221.893|218.5535|217.065|215.03|213.728|210.0423||||209.0994||||208.4147||||205.8929||||199.029|196.4363|||192.2628|190.7897|||183.791||||174.9015|172.09|||165.9752|163.443|||159.0347||156.2||155.3805|152.2395|||145.4673|142.9859|140.2001||137.1519||132.7982|||
2022-02-13 17:32:07|usa_2_0133|ACA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8|48.7|48.8|48.4|48.3|48.3|48.3|48.3|48.3|48.2|48.2|48.4|48.3||
2022-02-13 17:32:07|usa_2_0134|ACIU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.396|56.7734|56.9222|||57.3552|57.3627|67.4006||67.5623|67.5623||71.6622|71.8594|71.8594|71.7413|71.7413|71.9367|72.6527|72.6601|||
2022-02-13 17:32:09|usa_2_0135|AEGON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:09|usa_2_0136|AFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4016|104.6446|105.1722|104.7793|105.0588|106.2508|106.2309|106.211|106.2456|106.6779|108.4753|108.4753|108.5277|108.8372|108.8372|108.8723|117.7066|123.5065||
2022-02-13 17:32:10|usa_2_0137|AGNCB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:10|usa_2_0138|AHL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:11|usa_2_0139|AINV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|20.6932|20.7632|20.8516|20.9226|21.0277|21.1826|27.064|27.2016|27.335|27.4503|34.5026|34.6334|39.7666|39.7666|47.4071|47.407|47.407|47.4071|47.4071|47.407|54.5686|58.5729|58.7379|64.6149|64.8199|65.0149|65.1673|65.3046|65.4643|65.6809|65.6809|67.6303|67.6303|67.6303|67.6303|74.9136|74.9137|74.9137|78.9137|78.9137|78.9137|78.9137|78.9137|78.9137|77.8002|76.0561|75.3854|75.0225|73.9982|73.2315|73.2315|73.2315|73.0114|72.7519|72.104|71.6417|70.6856|69.1878|68.877|67.9274|67.0474|66.5457|65.2592|65.2592|65.2592|65.2592|65.2592|65.1136|64.6627|63.7078|
2022-02-13 17:32:13|usa_2_0140|APO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4715|121.7215|122.9902|123.923|126.3107|126.4607|129.8743|130.054|132.1453|141.7225|143.7002|146.2808|148.9527|156.2967|159.9567|163.0466|167.9124|172.1882|179.0081|181.0789|183.4012|184.1047|184.7438|185.4603|187.6441|192.756|193.5409|195.2677|201.5507|201.5851|201.0895|201.4005|201.3754|200.4356|222.4033|222.9944|228.8341|229.1897|228.7473|228.8734|232.2226|231.3663|245.3932||
2022-02-13 17:32:15|usa_2_0141|AQNCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:15|usa_2_0142|ARCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1434|23.3535|37.9095|37.3405|38.1089|48.9885|49.0912|52.0365|69.4862|69.7576|72.6841|72.6841|72.9248|97.1528|97.1528|97.1528|97.1528|97.1528|109.5927|109.9447|133.1955|192.1673|192.5664|204.419|204.752|205.13|205.13|205.13|221.875|222.151|248.315|248.653|248.896|268.312|268.596|297.971|298.27|298.583|314.108|314.108|314.469|314.469|314.469|314.347|313.954|313.954|313.954|313.954|425.9407|426|426|426.2992|426|426|426|426|426|426.2982|427|431|423|422.6221|422.6221|422.8532|437.3585|444.8658|460.7539|468|
2022-02-13 17:32:17|usa_2_0143|ARES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.4419|80.6677|80.6677|80.6677|80.6677|80.6761|80.677|80.6796|80.6906|80.7911|80.7946|80.8147|81.3074|82.131|82.2113|82.28|97.5145|98.3983|101.4893|101.5941|103.1246|107.4583|114.7198|115.242|132.3737|135.3359|143.8267|147.1826|149.841|163.0518|171.0711||
2022-02-13 17:32:18|usa_2_0144|ATUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737.069|737.069|737.069|737.069|737.069|723.8491|709.0403|679.7846|655.226|636.8275|632.9951|602.986|579.7904|563.1536|476.4696|461.9774|457.0804|454.6533||
2022-02-13 17:32:20|usa_2_0145|AUB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8561|10.6957|10.6957|10.6897|10.7076|10.7076|10.7226|10.7256|10.7691|11.2429|11.2549|11.2894|11.2069|11.2069|11.2264|11.2357|11.2674|11.2674|11.2692|11.2986|11.28|11.2711|11.2832|11.309|11.3337|11.3356|11.3639|11.3824|11.4027|11.4058|11.4352|11.4498|13.0053|13.0559|13.1097|13.1229|13.1454|13.1531|13.1894|13.2232|13.2492|13.274|13.3035|13.3489|13.3688|13.3892|13.4383|13.4814|13.5039|13.5231||13.5941|13.6046|18.3353|18.4196|25.929|25.9335|25.9552|26.0042|26.035|26.0436|26.0575|26.1348|25.9445|26.0436|25.9677|25.271|24.8597|24.8804|24.9164|24.9764|46.6778|45.8747|45.514|45.1629|45.155|45.1129|44.9906|44.7857|43.8544|43.6199|43.5565|43.6093|43.6799|43.706|43.7292|43.7433|65.8954|65.9394|65.9827|65.9771|82.0374|82.0867|81.1479|80.0012|78.7104|78.7131|78.7188|78.7292|79.0063|77.9289|75.645|75.6636|
2022-02-13 17:32:23|usa_2_0146|AUPH|shares_outstanding|0.212271973466|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.925|0.925|0.9539|1.0125|1.2066|1.2317|1.3035|1.3035|1.3052|1.3026|1.3667|1.4957|1.4953|1.4964|1.4965|1.497|1.4977|1.4977|1.5039|1.682|1.6822|1.685|1.6862|1.6862|1.6867|2.1237|2.1249|2.1249|2.1249|2.1249|2.1249|2.1249|2.1249||2.1249|2.6243|2.6263|2.6263|2.6284|2.8912|3.2459|3.4784|3.4784|3.4784|3.4784|3.4784|3.4784|3.4784|3.8574|3.8574|4.3105|12.3736|12.375|31.354|31.369|31.577|31.818|32.062|32.267|32.267|32.287||32.287|35.287|39.727|82.101|83.2723|83.535|84.052|84.052|84.2|85.321|85.343|91.646|91.646|91.793|94.1738|112.487|112.5175|126.1407|126.568|128.121|128.1209|128.3959|129.6703||
2022-02-13 17:32:25|usa_2_0147|AXGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3938|12.3938|12.3938|12.3938|12.3938|12.3952|12.3952|12.3955|13.4342|13.4638|13.4735|13.4735|13.4744|15.2719|19.441|22.7799|22.7807|22.7917|22.7917|39.5263|40.9734|47.2497||||||
2022-02-13 17:32:25|usa_2_0148|AY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80||80|80|100.2173|100.2173|100.217|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|100.2173|101.6017|101.6017|101.6017|101.6017|101.6017|101.6017|106.6709|110.7977|110.8332|111.4773||
2022-02-13 17:32:26|usa_2_0149|BFA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0150|BFB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0151|BHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||89.116|50.548|50.548|80.492|99.388|99.4|99.46|99.616|101.3084|101.372|101.384|101.408|101.7086|101.72|101.74|101.788|106.6449|106.944|107.4|107.596|99.4451|99.444|98.136|97.804|248.7831||129.594|129.831|131.4611|132.142|132.297|138.7838|157.4964|||156.371|158.1201|158.2514|158.6789|158.75|158.797|158.797|159.0903|159.0953|159.3834|159.3859|159.4051|159.4051|159.5878|159.7488|160.2188|160.2409|160.4441|160.5585|160.9987|161.0237|161.0237|161.0237|158.715|158.7158|158.2161|158.2234|||158.3109|158.4664|158.5838|295.1369|302.4489|297.6617|300.1951|306.6622|306.371|304.8842|302.0526|302.8994|303.8613|303.8018|332.4552|332.7579|333.0366|333.52|333.7772|334.0049|334.403|342.2664|342.769|343.094|342.9265|343.0192|343.0307|347.6694|347.8216|347.8609|348.5163|348.5826|348.7086|349.2191|349.601|349.7541|349.8711|351.874|352.2489|352.3874|352.5626|354.58|354.9275|355.027|355.4223|358.1044|358.6539|359.1546||
2022-02-13 17:32:30|usa_2_0152|BPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.42|461.42|535.1713|666.409|708.211|708.021|707.8447|707.8961|707.9651|707.5241|706.5142|706.2331|706.0921|705.7711|704.2344|699.8881|699.5921|698.6391|698.7163|698.7598|698.1751|970.0921|966.2451|948.4051|945.7791|942.9691|939.3584|931.0591|928.6881|923.6027||||||
2022-02-13 17:32:31|usa_2_0153|CBPO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4349|||23.0564|23.5008|23.5135|23.5135|24.3511|24.3511|25.5511|25.5511|25.6011|25.6011|26.5386|26.5686|26.6296|26.8451|26.9529|25.5669|25.862|23.4191|23.5611|24.6566|24.8062|24.8578|25.708|26.5302|26.5803|26.591|26.8064|27.1378|27.1729|27.2015|27.2384|27.6093|27.6118||33.2436|39.3613|39.3616|38.9636|38.2638|38.447|38.4598|38.4806|38.5839|||||||
2022-02-13 17:32:31|usa_2_0154|CG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.5|304.5|303.9954|306.1174|306.1174|308.9831|311.3434|311.5183|316.8109|317.6913|318.1379|318.9563|319.8791|322.4314|323.8606|331.604|324.3169|323.2938|326.5973|326.4587|327.0626|329.3084|334.4159|334.9145|335.2874|335.2759|339.2567|338.7259|336.6958|341.2441|339.3|347.1276|348.3586|348.6939|353.2698|353.5206|354.5287|354.4621|356.5275||
2022-02-13 17:32:33|usa_2_0155|CHSINC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:33|usa_2_0156|CLB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||37.868|37.868|37.868|37.868|37.868|37.868|37.868|42.372|42.384|42.436|42.492|49.408|49.554|54.452|56.53|58.596|58.828|59.14|60.12|60.358|61.0497|63.1674|63.3645|64.4167|64.7211|66.3148|66.7505|66.4091|66.4671|66.5296|66.5476|64.831|63.2518|62.3392|57.1176|55.766|55.162|53.3956|52.6672|52.4037|52.2192|52.1892|52.2519|51.5487|51.0082|50.8083|50.1788|46.4502|47.8177|47.1242|46.694|45.9243|45.9751|46.008|46.0891|45.8456|45.8943|45.9291|45.9612|45.9734|44.6252|44.6759|44.924|45.5212|45.5754|46.484|46.6672|47.6295|47.5476|47.3668|47.1004|46.3494|46.0141|45.7093|45.3664|45.1014|44.8723|44.48|43.9344|43.637|42.9763|42.6567|42.4073|42.3759|42.3917|44.0959|44.1001|44.1513|44.1757|44.1282|44.1473|44.1842|44.1896|44.2035|44.2207|44.3168|44.3338|44.3548|44.3749|44.4656|44.4442|44.4773|44.4947|44.5728|46.2405|46.3255|46.26|46.3494|
2022-02-13 17:32:36|usa_2_0157|CODI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.45|20.45|20.45|30.325|31.525|31.525|31.525|31.525|31.525|31.525|31.525|31.525|36.625|36.625|36.625|36.625|41.875|41.875|46.725|46.725|46.725|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|54.3|54.3|54.3|54.3|54.3|54.3|54.3|54.3|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|59.9|64.9|64.9|64.9|64.9|64.9|65.53||
2022-02-13 17:32:38|usa_2_0158|CORICVR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:38|usa_2_0159|CPTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1624|2.1624|2.1624|2.1624|2.1624|2.1624|2.1629|2.7104|2.6493|2.6296|2.6333|2.6371|2.6407|2.6447|2.6473|2.6504|2.6551|2.6585|2.6624|2.6658|2.6697|2.6753|2.6807|2.6865|2.6935|2.7006|2.7111|2.7111|||||||
2022-02-13 17:32:39|usa_2_0160|CRSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3606|39.7194|39.8135|40.0394|40.891|40.5922|46.6808|47.0718|51.5545|51.8529|52.6356|53.4991|55.1894|60.7838|60.89|62.5525|70.6039|73.9148|75.7306|76.0785|76.4632||
2022-02-13 17:32:40|usa_2_0161|CSIQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.27|27.27|27.27||27.27|27.27|27.27||27.27||27.27|27.27|27.27|27.2767|27.2903|27.3204|27.3913|28.0859||35.7446||35.7813||42.7454||43.4566||42.893|43.5309|||43.1558|43.1558|||43.2424|43.5536||50.0687|51.0343|54.7702|||55.1619|55.6985||55.9218|55.9654|57.4377|||57.8301|57.8327|||58.4967|58.5818|||59.1806|59.2607|||59.3717|59.0417|||59.8204|59.8695||||
2022-02-13 17:32:42|usa_2_0162|CVET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.0246|111.5763|111.9325|112.0543|111.6205|111.8544|112.6747|127.3634|136.018|136.342|137.3597|137.7319||
2022-02-13 17:32:43|usa_2_0163|DB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791.2447|791.2447|791.2447|800.2149|791.0835|791.0835|791.0835|791.8878|753.7117|755.525|757.3359|733.8783|727.4874|670.8706|644.7361|617.5717|665.9394|602.1228|597.1019|602.1228|650.8612|650.8612|580.623|578.0482|641.9686|647.6972|643.7062|642.5475|645.0777|644.2212|650.6582||734.931|775.9235|795.7496|797.552|798.4214|796.7795|797.2945|724.6922|1079.6521|1086.9796|1070.0635|1056.2016|1062.6752|1083.5729|1077.9342|1087.8019|1091.5422|1091.5611|1197.1695|1197.1695|1197.437|1197.4044|1545.0854|1544.8613|1545.11|1544.8613|1544.9733|1544.4131|1544.9714|1531.6401|1531.6401|1544.9733|1545.1635|1374.7|2065.4|2066.2|2066.402|2065.3|2059.8857|2064.9|2065.429|2063.2|2064.9|2065.6|2066.1018|2064.7|2056.9|2064.5|2065.427|2095.2|2063.7333|2095||
2022-02-13 17:32:45|usa_2_0164|DBX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395|402.3|406.2|409.6|411.4|413.4|415.323|417|415.3|414|414.3|405.8|389.8|405.8|382.8||
2022-02-13 17:32:46|usa_2_0165|DCP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.5|17.5|17.5|17.5|17.7003|17.5|20.5058|23.9832|23.9832|28.2332|28.2332|28.2332|28.2332|31.7332|31.7332|31.7332|34.6082|34.6082|34.6082|37.6034|40.4784|44.0834|44.0834|44.4324|44.8487|51.7558|52.0946|59.1791|61.3461|76.7928|78.2013|87.2057|89.0451|107.9186|109.9296|112.4649|113.9499|114.7381|114.7381|114.7401|114.7429|114.7429|114.7429|114.7498|114.7498|143.3023|143.3023|143.3098|143.3098|143.3098|143.3098|143.3173|143.3173|143.3173|143.3173|143.3299|208.3299|208.3299|208.3299|208.3515|208.3515|208.3619|208.3626|208.3737||
2022-02-13 17:32:49|usa_2_0166|DD|shares_outstanding|0|||||293.9156|292.6684|292.6684|285.28|285.1419|285.28|286.0648|285.3821|285.3821|285.3821|288.3901|287.0297|287.3591|287.0297|288.5703|284.2119|288.5703|284.2119|285.0748|275.4372|279.2009|271.7855|275.4372|269.5703|269.7695|269.9437|269.9437|270.26|270.235|270.4362|270.9186|270.9787|271.6904|272.3571|273.1849|272.8616|273.3361|273.9797|274.4071|274.7605|275.6143|275.5753|277.3801|277.4001|275.6337|268.9707|261.7837|250.9567|250.0157|245.2978|242.9928|241.1388|233.3028|227.9728|226.7558|225.4678|225.1228|224.1188|221.3398|220.3768|219.7078|220.0768|219.2968|223.2818|225.3465|226.0719|226.1484|225.834|299.1764|300.2695|300.6291|301.6121|302.5588|303.5724|303.7022|304.2185|305.1809|306.132|306.8446|309.1492|312.0582|313.1437|314.323|317.6418|320.4178|321.5288|321.7071|322.3851|320.57|319.7796|318.3971|319.35|317.7467|316.686|314.7989|313.4552|310.1402|308.3223|307.9263|308.1151|308.6107|381.2062|381.2416|383.4052|384.9663|386.6181|386.9049|389.0719|391.8594|393.7392|393.9371|394.8537|398.4596|399.3686|399.7435|401.0972|403.1959|403.4042|404.2883|401.7507|401.3523|398.0307|392.8532|385.8645|384.2932|386.0336|386.2045|372.3135|374.2756|375.6097|373.7932|403.7107|407.2338|407.8146|779.7982|775.7767|773.5144|769.0305|764.6795|756.3259|748.7705|747.4435|742.6789|738.5647|733.7938|733.8198|733.8454|734.2041|532.0906|524.6442|518.1031|511.7928|
2022-02-13 17:32:52|usa_2_0167|DELL|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.4346|719|718.5636|724|729.0028|745|739.8422|745|749|753|764|765|767||
2022-02-13 17:32:53|usa_2_0168|ELAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.625|365.6439|365.7028|365.7072|372.9992|373.0115|398.826|398.899|471.8799|471.9211|472.9686|473.0035|473.0336||
2022-02-13 17:32:54|usa_2_0169|ENBCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:54|usa_2_0170|ESTC|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4927|70.949|71.3341|73.6751|76.2594|80.4128|81.5748|82.857|85.7376|87.205|89.6449|90.534|91.7702|92.566|93.4209|
2022-02-13 17:32:55|usa_2_0171|ESV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0172|ETP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0173|ETRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.9|254.271|254.684|255.0296|254.744|254.745|229.352|432.469|432.47|432.47|432.498|432.505|432.522||
2022-02-13 17:32:56|usa_2_0174|FOMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:56|usa_2_0175|GMLP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0771|||39.0771||||52.196|52.196|||61.6129||61.6129||61.6129||||61.1169|61.0789|61.0789|62.7918|64.0733|69.2483|69.2483|69.2483|69.7683|69.9466|69.8505|69.8505|69.4554|||69.3016|69.3016|69.3016|69.3016|||||||
2022-02-13 17:32:57|usa_2_0176|GMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0177|HEIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0178|HILCOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0179|HMLP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3121|26.3121|26.3121|26.3121|26.3121|26.3121|26.3121|26.3121||26.3228|32.9112|32.9112||32.921|32.921|33.0836|33.1093|33.1933|33.2022|33.2022|33.2643|33.2665|33.2863|33.2863|33.2863|33.2979|33.3084|33.361|33.3682|33.373||
2022-02-13 17:32:58|usa_2_0180|INTNED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0181|JECN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0182|JHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.0563||||115.4513||||90.2005||||71.9505|||72.5193|72.5249|79.7806|82.4383|82.4544|82.4721|82.5579|82.6107|82.785|83.3818|84.3835|109.2023|109.417|109.7939|110.3341|111.0282|111.2461|111.4485||111.8005|112.0578|112.3422|112.5687|113.306|113.6396|113.9167|114.0855|114.0855|113.9099|113.1842|113.1842|113.1842|113.1842|113.1842|113.1842|196.2906|196.2567|196.3349|195.1087|195.8286|194.0986|191.889|190.8505|187.8602|183.7536|183.4299|184.9145|181.1132|181.4057|177.8551|172.35|172.35|170.5845|169.0462|
2022-02-13 17:33:00|usa_2_0183|JWA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:00|usa_2_0184|KKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.9022|204.9022|212.7701|216.3178|222.5316|222.9447|227.1502|231.6982|238.1552|241.4078|253.3637|261.7813|277.8343|285.0513|288.1433|300.3543|415.4695|424.0415|433.3305|438.0544|450.3964|453.252|457.8349|446.1266|446.2036|446.2006|452.3803|455.571|469.9682|473.1344|486.1747|489.242|524.3419|525.5934|534.8572|533.9229|545.6235|546.839|560.0076|553.702|559.1409|566.3347|572.8937|578.269|583.031|583.0267||
2022-02-13 17:33:02|usa_2_0185|KSHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1328|46.1328|46.4881|47.2294|47.51|49.3919|49.7342|50.1905|58.5348|60.0062|61.7869|63.6301|74.1982|78.5586|80.2073|88.0177|88.8401|107.361|107.9343|119.1177|125.5766|||||||
2022-02-13 17:33:03|usa_2_0186|KTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.9211|56.648|56.727|56.8112|56.9307|56.9307|57.0704|57.2546|57.5136|57.664|57.3175||
2022-02-13 17:33:03|usa_2_0187|LENB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0188|LGFA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0189|LGFB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0190|MVC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.1526|16.1526|16.1526|12.293|12.293|12.293|12.293||18.939|18.939|19.0866|19.0885|19.0903|19.092|19.0939|19.0963|24.0999|24.2626|24.2653|24.2812||24.2971||24.2971|24.2971|24.2971|24.2971||||||23.991|23.991||||||23.917|23.917|23.917|23.2514|22.6177|22.6177|22.6177|22.8607|22.7028|22.7028|22.7028|22.7028|22.7028|22.7028|22.7028|22.7028|22.7028|22.5564|22.5564|22.5564|21.1141|18.8205|18.8205|18.8205|18.8205|17.7251|17.7251|17.7251|17.7251|17.7251|17.7251|17.7251|17.7251||||||
2022-02-13 17:33:05|usa_2_0191|NGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4336|14.7836|14.7836|27.7156|29.2156|50.6691|50.7698|53.1212|53.6227|53.6227|71.2162|79.3271|79.3407|87.3473|88.5458|88.5458|103.7949|104.1813|105.1641|105.3836|104.1696|104.2738|107.2523|109.0917|120.1794|120.8535|120.5127|121.0837|121.4727|121.7525|123.7415|124.0337|124.5085|125.9669|128.0404|128.3489|128.7717|128.7717|128.7717|129.168|129.5939|129.5939|129.5939|129.9841|
2022-02-13 17:33:07|usa_2_0192|NGLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0193|NSUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0194|OAK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0195|PRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0196|PRQR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3382|23.3382|23.3432|23.3434|23.3458|23.346|23.346|23.3469|23.3469|23.3469|23.8651|24.1052|25.4628|31.9219|31.9219|31.9346|38.7156|38.8729|38.8915|38.9126|38.9132|49.7457|49.9666|50.1427|50.1462|50.2048|51.083|67.0691|71.1546||
2022-02-13 17:33:09|usa_2_0197|PRUFIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:09|usa_2_0198|PSEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0551|7.0551|7.0551|7.0551|7.0551|7.0551|7.0619|7.0699|12.8673|18.9754|19.8792|20.0211|23.5211|23.7211|26.2704|29.5204|29.5204|29.7861|35.1806|42.9431|54.6722|63.3497|64.3982|69.0869|78.4014|88.1154|88.3588|107.6067|109.4171|109.6911|121.9239|139.6339|173.1517|215.1734|238.628|247.837|271.4043|301.2594|333.4999|342.6266|348.5044|358.2501|358.6614|359.0908|355.2225|355.4117|356.1138|357.1072|358.0422|359.0003|359.8857|360.0769|360.3104|360.9808|362.6574|364.4099|365.2251|366.056|366.885|367.131|367.3639|367.5842|367.8179|373.5385|378.777|384.0976|387.4006|388.4196|389.5047|390.5843|
2022-02-13 17:33:12|usa_2_0199|QURE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5949|17.5876|17.5876|17.8332|18.0849|18.4216|22.7125|24.2116|24.3279|24.8122|25.1298|25.1365|25.2574|25.4759|25.6201|25.6358|31.339|31.7718|37.1267|37.2752|37.3517|37.7638|37.8398|43.6124|43.712|44.2996|44.4444|44.4875|44.7778|45.9247|46.0502|46.2078||
2022-02-13 17:33:13|usa_2_0200|QVCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:13|usa_2_0201|REZI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.9666|122.499|122.686|122.71|122.786|122.873|123.121|123.378|123.4432|143.059|143.8504|144.1829|144.3861||
2022-02-13 17:33:14|usa_2_0202|SANTAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:14|usa_2_0203|SBBP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9554|21.2054|21.2054|21.2054|21.2054|35.335|35.335|35.335|35.8123|40.1498|45.5318|46.71|47.185|54.1221|54.1679|54.1863|54.2059|54.2059|54.2475|54.356|65.4671||||||
2022-02-13 17:33:14|usa_2_0204|SEDG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1281|39.2975|39.3039|40.0927|40.6845|40.8899|40.8899|41.2594|41.5325|42.0227|42.8627|43.8126|44.8971|45.4984|45.7504|46.0528|47.5014|47.9674|48.5763|48.8981|49.5995|50.0758|51.2073|51.5609|51.9662|52.264|52.5195||
2022-02-13 17:33:16|usa_2_0205|SFIX|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.4118|97.0608|97.6686|98.7999|99.4342|99.9088|100.7711|101.3975|101.7007|102.4442|102.8767|103.7555|104.7217|106.3077|107.0722|107.956|108.795||
2022-02-13 17:33:16|usa_2_0206|SGYPQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:17|usa_2_0207|SITC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||12.8894|12.8894|12.8894|17.2717|17.2772|17.2783|17.8342|17.8375|21.0327|21.0382|21.0393|21.0449|21.8614|23.956|23.9949|24.0559|27.7902|29.2724|30.0424|30.718|30.9333|31.7426|31.7659|33.9981|34.0003|34.0075|34.0114|33.0079|32.3711|30.4335|30.4413|30.4432|30.4866|30.5853|30.6745|32.9805|35.7845|36.0058|36.0127|36.949|47.1443|47.9053|47.9117|47.946|48.1288|56.7003|56.7588|59.9553|60.2248|60.3079|60.3873|60.1916|60.8419|60.8539|60.4055|60.4566|69.3115|68.8953|68.1525|66.2601|66.3447|66.6157|66.7182|71.7167|71.5557|76.697|98.3273|100.5428|124.7724|124.8073|127.8227|127.7777|297.2604|302.0294|302.1966|302.1404|302.4265|314.338|154.5102|321.1308|322.333|203.6028|205.6176|223.1743|223.2295|223.3656|179.65|179.8771|180.0288|180.0901|180.6033|182.1735|182.2245|182.2929|182.5057|182.6752|182.983|183.2415|183.5735|184.237|183.9641|184.3897|184.3495|181.3384|184.7178|180.2362|180.2483|193.4981|192.8973|192.9356|192.9543|193.0972|210.8143|210.8183|210.8416|211.235|
2022-02-13 17:33:20|usa_2_0208|SLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:20|usa_2_0209|SNAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.2702|1178.85|1180.002|1201.736|1222.202|1254.439|1273.163|1291.217|1317.761|1334.932|1372.149|1394.536|1415.796|1439.589|1463.62|1484.716|1503.333|1519|1576.744|1605.153|1619.283|
2022-02-13 17:33:21|usa_2_0210|SPLP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.586|32.1227|31.8143|30.7861|30.2545|30.1107|29.6551|31.1291|30.7917|27.822|27.7112|27.5662|27.6637|27.3555|27.1166|26.6327|26.6327|26.153|26.153|26.153|26.084|26.0169|26.0169|26.3484|26.1641|26.1925|25.7824|25.294|24.9587|25.0111|25.0111|25.0231|25.0133|24.9293|25.1896|22.9208|22.9494|21.5618|21.2353||
2022-02-13 17:33:23|usa_2_0211|SSW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:23|usa_2_0212|TA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7617|2.8287|2.8305|2.8979|2.8979|2.9013|3.2098|3.3263|3.3263|3.3338|3.3337|3.4539|3.4539|3.4647|3.4642|3.6032|3.6032|5.6106|5.6105|5.7551|5.755|5.762|5.7618|5.9073|5.9072|5.914|5.914|7.5251|7.5251|7.5339|7.5335|7.6673|7.6689|7.6797|7.6796|7.7616|7.7598|7.7706|7.7706|7.9046|7.9036|7.9112|7.9098|7.9968|8|7.9542|7.9536|8.0804|8.0796|8.087|8.085|8.307|8.319|8.298|14.396|14.574|14.564|14.581|14.579||
2022-02-13 17:33:25|usa_2_0213|TGP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9691|28.9691|28.9691|30.3726|34.9726|34.9726|34.9726|34.9726|34.975|34.975|37.275|37.275|37.2751|37.2751||44.3892|44.3892|48.389|||52.3398||52.34|54.053|55.1061|55.106|59.358|59.358|64.8579|64.8579|64.858|69.684|69.6838|69.6838|69.8139|70.746|74.1963|74.211|74.213|77.303|78.3534|78.538|78.8137|79.514|79.551|79.5718|79.572|79.572|79.5718|79.6|79.6|79.6|79.6268|79.7|79.7|79.7|79.3607|78.6|78.4|77.5|77.5093|76.2|86.9|86.9453||||||
2022-02-13 17:33:26|usa_2_0214|TOO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:26|usa_2_0215|TVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:27|usa_2_0216|URGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9607|13.0095|13.1784|13.7514|15.474|15.8533|16.1023|16.2149|20.7583|20.8495|20.9442|21.0262|21.2129|22.0013|22.0714|22.1678|22.2804|22.3545|22.4048||
2022-02-13 17:33:28|usa_2_0217|XENE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1813|14.1813|14.2223|14.2672|14.3443|14.3853|14.4016|14.4153|17.8929|17.9306|17.9967|17.9984|17.9984|17.9984|14.1713|17.641|25.1874|25.7507|25.772|25.7751|25.8686|28.1392|34.9563|34.9948|34.9949|35.0121|40.9627|41.1176|41.4129||
2022-02-13 17:33:29|usa_2_0218|SNAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.2702|1178.85|1180.002|1201.736|1222.202|1254.439|1273.163|1291.217|1317.761|1334.932|1372.149|1394.536|1415.796|1439.589|1463.62|1484.716|1503.333|1519|1576.744|1605.153|1619.283|
2022-02-13 17:33:30|usa_2_0219|SPOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.1128|179.778|181.1443|180.8561|180.6679|179.7406|174.5928|184.326|185.9546|187.3357|189.5862|190.2128|190.9784|191.356|191.5544|192.1518|
2022-02-13 17:33:31|usa_2_0220|SINA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6873|40.764|41.2329|41.2652|41.3365|41.358|45.8758|45.8851|45.8968|45.89|45.919|45.946|46.758|47.462|48.287|48.627|50.216|50.355|50.412|51.359|51.531|53.07|53.131|53.265|53.527|53.529|53.922|54.344|54.488|54.884|55.304|55.521|55.547|55.672||56.1208||||60.9188|60.9417|||61.7747|65.8667|||66.1434|66.2644|66.4435||66.6391|66.7534|||66.0224|66.0828|||60.0344|58.3307|||69.8408|69.8606||70.8812|70.9371|70.974|71.4215|71.5147|71.4097|71.4705|||69.3681|69.5529|||68.4502|65.3842|59.754|59.7337||||||
2022-02-13 17:33:31|usa_2_0221|LYV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7983|63.7983|65.4777|65.4777|65.4777|65.5218|65.9757|73.347|74.893|75.7705|75.7741|75.7705|78.2992|85.8594|85.8594|83.7|86.7086|172.6|173.4686|173.5701|175.4189|181.8592|189.1528|189.4778|189.5363|190.1378|190.4391|190.7444|190.8534|194.62|198.4645|199.2916|199.5661|200.4439|200.5117|200.659|201.1938|201.5941|202.3622|202.3504|202.4832|202.9268|203.0851|203.4369|204.0678|205.6109|206.1371|206.7999|208.076|208.9176|209.0599|209.5451|210.1267|209.4498|210.9101|210.718|213.7096|211.8347|212.5231|213.415|218.015|215.6195|216.3885|224.2293||
2022-02-13 17:33:33|usa_2_0222|ZM|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.3369|273.4862|276.2265|278.7279|281.992|284.3427|285.9456|293.5492|294.5119|297.0273|297.937||
2022-02-13 17:33:34|usa_2_0223|PTON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.2676|280.6146|282.1736|288.0571|291.8125|294.2731|297.8623|300.1471|302.764|331.4471|
2022-02-13 17:33:35|usa_2_0224|WORK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504.144|504.5121|549|555.36|562|569.4|||||||
2022-02-13 17:33:35|usa_2_0225|PINS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.3728|542.705|547.565|569.904|581.84|596.264|615.243|626.372|635.329|642.788|650.163|656.872|
2022-02-13 17:33:36|usa_2_0226|CRWD|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.9985|225.893|205.479|212.948|215.505|219.194|220.954|223.724|225.743|228.152|229.297||
2022-02-13 17:33:37|usa_2_0227|MDB|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.567|50.5756|50.597|52.0852|53.4962|54.3218|55.2761|56.2386|56.6787|57.3825|57.9974|58.8577|60.1562|60.8985|62.0963|66.1306|66.7167||
2022-02-13 17:33:37|usa_2_0228|SHOP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.7374|75.7246|76.1574|80.0899|81.0299|81.7832|88.9362|89.4055|91.3258|98.5273|99.2723|99.8777|105.6284|106.3701|106.969|110.3927|111.4825|112.5306|115.3433|116.429|117.2247|120.0955|121.9122|122.5289|124.3273|124.7634|125.5752||
2022-02-13 17:33:39|usa_2_0229|NET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3437|300.147|300.173|303.357|305.424|307.0296|308.64|310.525|312.365|321.614||
2022-02-13 17:33:39|usa_2_0230|LVGO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.9334|94.4542|95.301|97.293|99.412|101.5854||||||
2022-02-13 17:33:40|usa_2_0231|MRNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.4112|328.7989|328.8533|329.9582|332.4948|336.537|370.1028|393.2773|395.3907|398.7877|401|403|405||
2022-02-13 17:33:40|usa_2_0232|CODX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1822|12.283|12.3172|12.3264|12.348|12.665|12.9234|17.0158|17.1158|17.3369|17.3429|27.4511|27.991|28.1613|28.558|28.6657|28.8899|28.8949||
2022-02-13 17:33:41|usa_2_0233|ALT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0388|0.0388|0.0388|0.0388|0.0388|0.0388|0.0388|0.0417|0.0736|0.0736|0.0738|0.0738|0.0863||0.0948|0.0936|0.0936|0.0938|0.094|0.0995|0.1088|0.1541|0.1544|0.1606|0.1606|0.1608|0.161|0.1612|0.1612|0.1612|0.1614|0.1706|0.1743|0.1743|0.1792|0.1851|0.2074|0.212|0.2122|0.213|0.2145|0.2146|0.2148|0.216|0.2214|0.2258|0.2294|0.5142|0.5209|0.6034|0.7417|1.2455|1.7256|9.0782|13.4507|13.4508|15.3381|15.3122|15.3595|26.5539|33.073|37.1429|38.2572|39.6935|39.7028||
2022-02-13 17:33:43|usa_2_0234|ADPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.9742|124.3161|125.2381|126.6218|128.2338|136.3923|137.6469|139.8847|140.6638|141.0275||
2022-02-13 17:33:44|usa_2_0235|BNTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.4623|226.7797|226.7797|232.6735|240.7856|241.5211|241.5211|242.517|242.517||
2022-02-13 17:33:45|usa_2_0236|VIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.3972|107.6489|108.3504|117.7271|126.9916|127.4167|129.8919|130.48|130.8261||
2022-02-13 17:33:45|usa_2_0237|GHG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5522|||101.5522|101.8656|101.8656||102.179||||103.0499|||||
2022-02-13 17:33:46|usamicro_0000|CANN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.724|9.7242|9.7242|9.7242|9.7242|9.7242|9.7242|9.7242|9.7242|15.0972|15.1372|13.4389|13.4389|13.6849|12.4999|13.2684|14.3934|14.3994|14.9154|14.9654|15.4954|15.4954|17.1288|19.4171|20.599|20.8816|27.6929|35.434|35.9453|36.0578|36.2228|36.2228|39.3028|39.4975|39.4975|40.2819|51.1886|58.7206|60.8137|62.1465|62.2663|84.7139||
2022-02-13 17:33:48|usamicro_0001|TLRY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5029|0.5029|0.5029|0.5029|0.5029|0.5029|0.5029|0.5029|0.5029|0.419|0.419|0.419|43.9831|43.9831|43.9831|44.032|54.4633|58.7122|75.5937|93.5412|103.9866|116.1847|116.4025|127.2833|152.6434|170.9437|194.9427|209.4678|210.0123|210.354|211.2126|211.7309|223.8852|240.1326|241.9929|265.4233|265.5062|446.4406|450.5235|463.8024||
2022-02-13 17:33:49|usamicro_0002|CTST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:49|usamicro_0003|TGODF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.3622|233.8056|257.3377|269.9766|274.3699|275.4461|275.8772|312.7332|313.5813|384.6533|384.8523|486.6758|527.1987|529.1438|536.6776||
2022-02-13 17:33:50|usamicro_0004|AXSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1371|19.1494|19.1494|19.1494|19.1534|19.1584|23.5437|23.6081|23.6655|25.493|25.5499|26.2526|26.4587|30.0872|33.304|34.3304|34.4968|36.9332|37.0754|37.2675|37.3442|37.3741|37.5639|37.6489|37.6879||
2022-02-13 17:33:51|usamicro_0005|NBEV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5627|12.6377|12.7152|13.0452|15.4039|15.4194|15.4357|15.4357|21.9001|21.9001|21.9001|31.3071|34.3305|34.6103|35.1714|36.6479|39.9258|49.5141|75.0666|75.393|77.624|78.274|81.873|87.245|98.442|98.49|99.146|135.399|136.606|146.816||
2022-02-13 17:33:52|usamicro_0006|APPS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4832|6.4899|7.7931|7.9306|7.9726|7.9726|7.9692|7.9553|7.1348|7.2348|7.2348|8.2548|8.3543|8.3543|10.2543|15.3164|16.4522|17.6993|17.4866|18.4679|20.4684|31.2724|31.3682|37.3884|37.4384|37.7838|37.8523|57.163|57.1654|57.3311|66.0745|66.2846|66.2888|66.634|66.634|66.6139|66.6076|71.662|73.3447|76.1088|76.3914|77.4801|77.7045|81.6205|82.4877|85.247|86.323|87.3068|87.5308|88.6971|89.4091|89.9498|95.0527|96.6199|96.7312|
2022-02-13 17:33:54|usamicro_0007|TEUM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.0173||2.1503|2.1788||2.1478|2.5606|2.6325|2.9347|3.5464|3.8437|4.0441|4.3941|4.421|4.441|4.4496|4.4697|4.4767|4.5348|5.3256|5.3776|5.6187|5.8546|5.861|6.0525|6.1868|6.1947|6.3678|6.4097|6.4551|6.534|6.5498|6.846|8.3763|12.7591|13.2714|14.5772|46.6171|51.0464|55.6561|61.1202|98.2925|109.765|111.6523|133.9249|139.0602|140.2772|140.3251|140.7583|140.2687|142.2062|141.7784|||
2022-02-13 17:33:56|usamicro_0008|INSG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5867|3.6154|3.6268|3.6413|3.6429|4.4768|5.0805|6.1034|6.9848|7.0012|7.7069|8.9791|12.7376|16.6789|27.9105|28.4492|28.9444|29.0212|29.133|29.257|29.326|29.438|29.326|29.71|29.743|30.4229|32.2619|32.5216|32.602|32.7566||30.3262||30.4019|30.65|30.847|31.092|31.254|31.612|31.62|31.852|32.032|32.056|32.06|32.262|32.385|32.95|33.082|33.655|33.893|33.957|34.078|34.097|34.315|34.329|44.306|45.742|49.937|50.309|52.537|53.165|53.379|53.8531|53.9296|54.3721|55.9551|56.0728|58.2594|58.6446|59.2216|59.7427|73.3914|73.9799|78.699|78.9851|79.8257|81.9741|96.18|97.0184|98.7885|99.399|102.7731|103.1093|104.95||
2022-02-13 17:34:00|usamicro_0009|CVRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:00|usamicro_0010|KRYS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2372|10.3072|10.3096|10.3539|10.9789|14.4289|14.4436|16.9451|17.3076|17.3543|17.3706|19.6641|19.7069|19.7142|22.2041|22.205|22.238|24.9062|
2022-02-13 17:34:01|usamicro_0011|PCMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:01|usamicro_0012|CFMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0866|40.7092|41.1101|41.7533|42.1221|42.7587|43.3995|43.8403|44.8662|45.2926|45.5285|60.8385|63.1136|63.638|65.2909|67.8807|68.6892|68.3791|70.4274|71.5057|76.1036|86.1731|95.5466|182.4281|186.0535|185.88||
2022-02-13 17:34:03|usamicro_0013|MEIP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.949|0.949|0.949|0.949|0.949|0.949|0.949|0.949|0.949|0.949|0.949|1.0565|1.0565|1.0565|1.1476|1.1476|1.1476|1.1476|1.1476|1.2244|1.2244|1.2244|1.2244|1.2244|1.2244|1.2244|1.2244|1.2244|1.2244|1.341|1.4802|1.969|2.4448|2.4448|3.4165|3.6123|15.0155|15.0363|17.1166|17.1167|21.4951|21.6072|21.6073|21.6073|33.2912|34.156|34.156|34.156|34.156|34.156|34.156|36.7724|36.7724|36.7724|36.772|36.95|37.052|37.323|70.406|71.115|71.131|71.281|73.545|73.655|105.999|105.999|111.514|112.522|112.528|112.592|112.615|112.6785|132.8462|
2022-02-13 17:34:05|usamicro_0014|APYX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4053||||8.2884||||13.2799||||14.7097|||14.0453|13.9703|13.7703|13.7853|13.6853|13.5853|13.4853|13.3853|13.2048|13.2048|13.2048|13.2048|13.2048|13.2048|13.0622|13.1697|13.4645|13.6316|13.7946|13.8536|13.8621|13.8979|13.9099|13.9399|14.0407|14.1816|14.3424|14.7269|15.2235|15.4801|15.5285|15.4103|15.4571|15.9368|16.0549|16.0775|16.7953|16.9877|17.0278|16.9481|16.9517|16.9711|17.5514|17.5594|17.5629|17.5885|17.5994|17.6082|17.6176|17.6251|17.6303|17.6369|17.6385|17.6666|17.6733|17.6833|17.6833|17.6833|17.7692|17.8359|17.8523|23.1928|27.0512|27.0512|27.0512|27.0512|27.0512|27.1422|30.8598|30.8598|30.8598|32.8321|32.8781|32.8781|32.9126|33.6204|33.7045|33.8913|33.9188|33.9775|34.17|34.1842|34.2019|34.2225|34.2892|34.3179|34.3227|34.3395||
2022-02-13 17:34:08|usamicro_0015|AMSC|shares_outstanding|0||||||||||||||||||||||||||||||||||||0.7627|0.7682|0.7694|0.7696|0.772|0.7751|0.7804|0.7808|0.7814|0.9328|0.9334|0.9357|0.9425|0.9468|0.9469|0.9469|0.947|0.9487|0.9558|0.9562|0.9562|0.9562|1.1575|1.1688|1.1697|1.1757|1.5314|1.5352|1.5369|1.5379|1.5419|1.5447|1.5628|1.9735|1.9964|2.0189|2.0221|2.0291|2.0365|2.0376|2.046|2.0498|2.0536|2.0588|2.1184|2.1294|2.1344|2.1408|2.7211|2.7614|2.7748|2.7831|2.7943|3.2545|3.2815|3.2767|3.2796|3.289|3.3018|3.3374|3.3447|3.5674|4.0787|4.1124|4.15|4.1542|4.3073|4.3277|4.3287|4.3413|4.4101|4.4246|4.4789|4.483|4.5555|4.6052|5.0702|5.072|5.087|5.1394|5.1466|5.1962|5.2632|5.4519|5.754|6.03|6.0463|6.4887|6.814|7.8873|7.9336|8.6507|9.5691|9.5902|13.8144|14.0017|14.0424|14.0556|14.1749|14.1992|14.21|14.6163|19.1917|20.9251|20.9368|20.9736|20.9781|21.3641|21.4178|21.4161|21.6215|21.894|22.855|22.6044|23.0606|23.458|27.975|27.5934|28.3284|28.793|28.855|
2022-02-13 17:34:11|usamicro_0016|PROV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5197|11.5197|11.4073|11.0589|10.8701|10.5487|10.4948|10.9106|10.4072|10.3959|9.8586|9.8586|9.4023|8.9663|8.863|8.8158|8.7664|8.6885|8.6626||8.4756|8.3524|8.8889|8.1907|7.8277|7.5503|7.4496|7.476|7.1568|7.2269|7.2064|7.0917|6.993|7.0119|6.9936|6.9568|6.9316|6.8238|7.089|6.9918|6.8863|6.697|6.5006|6.3769|6.2185|6.1964|6.2077|6.2077|6.2085|6.2085|6.2197|6.2197|6.2205|11.3955|11.4067|11.4067|11.4075|11.4075|11.4187|11.4187|11.4393|11.1758|11.014|10.856|10.6906|10.597|10.4505|10.3864|10.2013|9.8518|9.6659|9.3123|9.1521|8.9951|8.7189|8.6346|8.4297|8.3457|8.2019|7.9752|7.9782|7.9151|7.8855|7.7141|7.6096|7.4748|7.4608|7.4214|7.5009|7.5069|7.4974|7.4861|7.4797|7.4831|7.4363|7.4363|7.4413|7.4423|7.5165|7.5415|7.4917|7.3899|
2022-02-13 17:34:14|usamicro_0017|ZYNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.734|9.1999|9.1999|9.1999|9.1999|9.6283|9.9948|13.2148|13.2573|13.2573|13.5539|13.5614|13.5614|17.6239|17.6269|21.075|23.198|23.198|23.2114|23.5724|29.2552|29.4492|29.9753|41.2515|41.2515|41.2815||
2022-02-13 17:34:16|usamicro_0018|INS|shares_outstanding|0|||||11.112|11.112|11.119|11.131|11.251|11.14|11.241|10.841|10.854|10.854|10.854|9.749|11.286|10.85|9.675|9.658|9.658|9.658|9.658|9.003|9.003|9.003|8.644|7.959|8.126|7.959|7.651|7.417|7.392|7.392|6.691|6.677|6.677|6.677|6.677|6.642|6.642|6.466|6.466|6.413|6.202|5.914|5.738|5.576|5.44|5.313|5.313|5.313|5.313|5.313|5.236|5.127|5.093|5.079|5.084|5.104|5.104|5.104|5.104|5.104|5.1045|5.104|5.104|5.1147|5.6845|5.5827|5.5777|5.6238|5.6238|5.6179|4.4955|4.4955|4.4955|4.4955|4.4955|4.4918|4.4893|4.4799|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.7313|8.7313|8.7313|8.7313|8.7313|8.7313|8.7433|8.7433|8.778|8.778|8.778|8.778|8.798|8.798|8.818|8.851|8.851|8.898|8.925|8.925|8.925|||||||
2022-02-13 17:34:17|usamicro_0019|XBIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7166|32.041|32.053|32.2791|32.2921|32.4287|32.4438|32.6277|35.2152|35.4198|35.4378|35.4393|35.5198|35.8198|35.8198|35.8998|36.0901|41.0037|41.0665|41.5196|28.8529|28.8974|29.2245|29.3044|29.9828|30.024|30.3978||
2022-02-13 17:34:18|usamicro_0020|ALOT|shares_outstanding|1||||5.033|6.2926|6.2926|6.2926|6.2926|6.2486|6.2679|6.5195|6.5209|6.5209|6.6144|6.6144|6.5897|6.5897|6.5897|6.7602|6.5525|6.5525|6.5567|6.5732|6.5787|6.8042|6.8138|6.8124|6.5938|6.7891|6.5979|6.6034|6.5938|6.5663|6.58|6.6337|6.5567|6.7203|6.7739|6.7808|6.9568|6.9637|6.9664|6.9389|6.9142|6.9156|6.9238|6.9279|6.9307|6.9149|6.9149|6.9162|6.9025|6.9025|6.9025|6.8296|6.776|6.7196|6.6646|6.6138|6.7801|6.5409|6.457|6.578|6.1614|6.1531|6.0693|6.0748|6.0758|6.0767|6.089|6.09|5.8161|5.863|5.8644|5.866|5.8673|5.8684|5.8693|5.8704|5.8719|5.7741|5.8669|6.307|6.5263|6.6297|6.6371|6.6517|6.5976|6.5944|6.5953|6.6406|6.6478|6.7498|6.7131|6.7118|6.7812|6.8809|6.9101|6.9191|6.8739|6.9987|7.0003|7.0082||7.1466|7.1501|7.0261|7.1571|7.2042|7.329|7.3292|7.2453|7.2899|7.2952|7.3829|7.4142|7.4362|7.44|7.3328|7.3685|7.4496|7.465|7.5072|7.5612|7.6791|7.7203|7.7372|7.2513|7.3073|7.3169|7.3034|7.3427|7.379|7.4342|7.4542|7.4598|7.5005|6.7108|6.7275|6.7682|6.8298|6.877|6.9373|6.9569|6.9919|7.0357|7.0541|7.0619|7.097|7.1171|7.1215|7.128|7.213|7.2325|7.2348||
2022-02-13 17:34:22|usamicro_0021|MSON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.153|4.198|4.184|4.198|4.198|4.198|4.198|4.303|5.669|8.504|8.504|5.678|5.678|5.768|5.768|5.925|5.927|5.927|5.957|5.957|5.9224|5.9249|5.9264|6.0789|6.079|6.0551|6.0491|6.0609|6.1034|6.1059|6.1059|6.6444|6.6409|6.6559|6.6559|6.6559|6.6559|6.7385|6.7485|6.7935|6.825|6.825|6.8475|6.8575|6.9004|6.9004|6.9004|6.9204|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0792|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0014|7.0016|7.0054|7.0054|7.0313|7.0915|7.1563|7.1895|7.197|7.2808|7.3345|7.4919|7.6364|7.7104|7.7441|7.7639|7.7888|7.7894|7.8094|7.8094|8.9934|9.0234|9.3572|9.3657|9.4007|9.4025|9.4305|9.4813|9.5842|9.6411|9.6467|15.3532|15.4916|17.3617|17.3694|||||||
2022-02-13 17:34:23|usamicro_0022|TRNS|shares_outstanding|0||||||||||||||4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.614|4.63|4.718|4.722|4.722|4.748|4.748|4.748|4.748|4.748|4.748|4.748|4.748|4.748|4.786|4.748|4.748|4.748|4.748|4.75|4.758|4.76|4.798|4.836|4.844|4.904|5.212|5.298|5.258|5.652|5.708|5.718|5.749|5.831|5.851|5.885|5.922|5.945|5.957|5.871|6.0168|6.1003|6.1219|6.0102|6.051|6.0736|6.2067|6.1023|6.1124|6.1615|6.1679|6.1394|6.1744|6.1766|6.1823|6.1856|6.1886|6.2336|6.2376|6.2964|6.4378|6.4532|6.5627|6.6039|6.6907|6.7912|6.864|6.9083|6.9295|7.0843|7.0942|7.1375|7.1547|7.1704|7.1846|7.3579|7.3763||7.387|7.4068|7.275|7.2797|7.2903|7.3199|7.2519|7.2608|7.2883|7.3227|7.3273|7.341|7.4067|7.414|7.4173|7.4235|7.46|7.3712|6.687|6.7164|6.7889|6.8159|6.8271|6.8358|6.8709|6.8957|6.9044|6.9236|6.9873|7.0055|7.0128|7.0438|7.1217|7.14|7.1445|7.155|7.1985|7.2016|7.2045|7.2109|7.3037|7.358|7.3765|7.3812|7.4111|7.4326|7.4416|7.4583|7.469|7.5182|7.5207|
2022-02-13 17:34:27|usamicro_0023|LFVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.119||||0.119||||0.119|||0.119|0.1253|0.1253|0.1362|0.1362|0.1362|0.1362|0.1393|0.1393|0.1393|0.1393|0.1414|0.1414|0.1414|0.1414|0.1414|0.1414|0.1414|0.1414|0.1414|2.3679|2.5873|3.1597|3.1597|3.1597|3.1597|3.1597|3.1597|3.1597|3.1597|3.1811|3.1861|3.1969|3.2305|3.538|3.538|3.538|6.2796|7.7098|8.1149|8.1432|8.2938|8.785|9.9487|10.2783|10.5254|14.1135|14.183|14.2626|15.6028|15.7391|16.1211|16.2486|16.2091|16.7268|16.8161|14.8426|14.8606|14.5961|14.4017|14.1194|13.855|13.953|13.981|13.992|14.008|14.028|14.059|14.054|14.232|14.232|14.228|14.211|14.307|14.073|14.103|14.267|14.328|14.114|14.034|14.293|14.295|14.313|14.238|14.151|13.989|13.609|13.236|12.844|
2022-02-13 17:34:29|usamicro_0024|KALV|shares_outstanding|0.65914221219|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8724|1.8802|1.8802|1.8809|1.8809|1.8811|1.8817|9.713|9.713|9.713|10.7836|10.7959|10.7999|12.5782|17.2252|17.2473|17.2778|17.8155|17.8341|17.8456|17.8456|17.8804|17.9155|24.3082|24.4225|24.4375|24.4434||
2022-02-13 17:34:31|usamicro_0025|SESN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3937|16.0372|16.0925|16.1345|17.9333|18.0154|19.308|19.5385|19.6191|19.7675|20.0058|24.1552|24.532|24.683|24.6875|24.6981|34.7026|43.1055|77.011|77.0886|77.4562|77.4648|101.2659|101.2676|106.8014|109.9916|116.6277|123.645|140.4496|171.9788|188.461|199.4636||
2022-02-13 17:34:32|usamicro_0026|DLA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5995|9.6466|9.6338|9.647|9.5553|9.3758|9.2494|7.8968|8.0586|8.1637|8.1115|8.025|8.0742|8.121|8.1253|8.2228|8.272|8.2924|8.2924|8.4619|8.5221|8.6213|8.6213|8.6112|8.5628|8.5388|8.5388|8.4503|8.3984|8.4967|8.4967|8.4967|8.4967|8.5027|8.5027|8.5027|8.5027|8.5163|8.5163|8.5163|8.5163|8.5291|8.4967|8.421|8.4219|8.5146|8.4501|8.4501|8.4247|8.3631|8.2276|8.1491|7.9228|7.8738|7.9018|7.9362|7.8777|7.8777|7.8916|7.8916|7.8777|7.7972|7.7288|7.7135|7.7135|7.6097|7.6083|7.5717|7.4887|7.3003|7.2274|7.1524|7.0901|6.9094|6.9708|6.9354|6.9214|6.9214|6.9888|6.8901|6.8901|6.8901|6.9747|6.9747|6.9747|6.9747|6.9769|
2022-02-13 17:34:35|usamicro_0027|HFBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:35|usamicro_0028|RFL|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4271|12.542|12.5495|12.5736|13.9202|13.9265|13.9297|15.7844|15.8076|15.816|15.8157|15.8317|16.4393|16.7571|17.724|20.6694||
2022-02-13 17:34:36|usamicro_0029|TRCB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:36|usamicro_0030|PTGX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4615|16.7145|16.7223|16.8346|16.8993|16.9441|21.0883|21.1636|21.2175|24.1381|23.1872|23.3925|24.9676|27.2064|27.2176|27.4347|36.8021|37.3149|43.7455|43.9392|47.5256|47.6717||
2022-02-13 17:34:38|usamicro_0031|JYNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1716|9.6625|9.731|9.6625|9.868|12.5362|12.5843|12.728|12.7194|13.0209|13.075|13.1645|13.4856|13.5863|13.5938|13.724|13.734|13.7425|13.7853|13.8233|13.8789|13.8829|13.9338|14.0268|14.0572|14.1571|14.2573|14.3754|14.4133||
2022-02-13 17:34:39|usamicro_0032|CHMA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9746|23.9304|24.0126|24.2935|24.3567|24.3596|24.3596|24.3596|24.3596|24.3768|24.3816|24.384|24.3864|24.4305|24.4561|24.49|31.7772|42.0055|42.0784|42.2653|42.2689|||||||
2022-02-13 17:34:39|usamicro_0033|AKTS|shares_outstanding|0.115879828326||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.854|12.854|12.854|12.854|11.8452|12.6851|13.6154|15.376|15.829|15.877|18.1053|19.075|19.1846|19.0846|22.2322|22.2322|22.2225|29.6244|30.0084|30.0566|30.468|30.4355|36.352|36.389|38.0676|38.6278|50.3742|50.3742|51.31|52.045||
2022-02-13 17:34:40|usamicro_0034|GSIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5339|27.6158|27.6158|27.6858|27.7555|28.0655|28.11|26.8333||26.9295|27.0229|27.2172|27.5751|27.7394|27.8877|28.2314|28.649|28.8707|28.854|28.0165|27.6179|27.2522|27.0012|26.9916|27.0652|27.3578|27.7413|27.5212|27.5615|27.4996|23.7361|23.6579|23.1284|22.7468|22.6839|22.5104|21.7164|20.8382|20.325|20.3604|20.6128|21.0101|21.0742|21.2521|21.4072|21.7601|21.9476|21.9921|22.3202|22.8982|23.0525|23.133|23.2293|23.6078|23.6414|23.796|24.0203|24.1661|24.3281|24.4826|
2022-02-13 17:34:43|usamicro_0035|MFNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3498|0.348|0.3491|0.3497|0.3512|0.3512|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|0.351|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4287|3.4197|3.4197||3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|3.4197|5.5599|5.5599|5.5579|5.5545|5.5813|5.5414|5.5277|5.5277|5.5648|6.2668|6.2574|6.2392|6.2496|6.2176|6.2312|6.2262|6.2634|6.2634|6.2949|6.2949|6.2949|6.2949|6.3326|10.7127|10.7127|10.7127|10.7407|10.7407|10.7407|10.7487|10.5336|10.5336|||||||
2022-02-13 17:34:43|usamicro_0036|AVXL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8||4.8|4.8|4.8||4.9312|4.9312|4.9474||4.9956|5.0275|5.1545|5.1867|5.2534|5.2657|5.5266|5.8792|6.2818|6.2971|6.4804|6.6429|6.7968|6.8663|7.5414|7.5602|7.5602|7.5602|7.5602|9.3094|9.41|9.565|9.565|11.8001|13.7012|16.2185|21.5542|32.0442|34.6539|35.6956|35.7109|36.1683|40.6683|41.3761|42.1721|43.3308|44.422|44.5738|45.3142|45.9335|46.8871|48.1732|51.5099|52.6503|57.0804|58.6649|60.0823|62.0452|66.963|70.0306|75.7074|75.9185|76.1552|
2022-02-13 17:34:46|usamicro_0037|EIGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1783|1.2333|1.2356|1.5532|1.5661|1.5885|1.5942|1.5944|1.597|6.9454|7.103|8.3567|8.3567|8.3612|8.367|8.3831|10.5266|10.5361|14.2443|19.0752|19.2118|19.2604|24.4457|24.4942|24.5234|24.5704|27.2416|31.916|33.8785|33.9513|33.9513|33.9758||
2022-02-13 17:34:47|usamicro_0038|GSB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:47|usamicro_0039|ASRV|shares_outstanding|0|||||6.619|6.619|6.619|6.619|6.619|6.619|6.619|7.495|7.498|7.498|7.498|7.529|7.583|7.583|7.583|7.583|7.583|7.583|7.583|7.61|7.616|7.595|7.631|7.637|7.643|7.649|7.652|7.664|7.676|7.688|7.7|7.712|8.889|8.913|8.931|8.955|13.489|14.165|14.162|14.192|14.228|17.126|16.628|16.763|16.766|16.613|15.913|15.946|15.817|15.577|15.459|15.244|15.198|15.051|14.967|14.697|14.402|13.854|13.661|13.512|13.332|13.301|13.304|13.31|13.329|13.3379|13.3995|13.4518|13.5027|13.5502|13.5969|13.6424|13.7093|13.7543|13.8116|13.8983|13.9293|13.941|13.9494|13.9576|13.9657|13.9724|13.9787|19.7178|19.7229|19.7297|22.1058|22.1123|22.1402|22.1456|22.1508|22.1561|22.1633|22.1753|22.1827|22.189|21.8427|21.8508|21.7804|21.1355|21.1494|21.1568|21.2151|21.2219|21.2219|21.2239|21.2239|21.2077|21.2077|21.2084|21.2084|20.921|20.4655|19.2845|19.2552|19.1647|19.1682|18.7842|18.7842|18.7842|18.7949|18.7949|18.7949|18.7949|18.855|18.8618|18.8708|18.8708|18.8946|18.8969|18.9035|18.9035|18.6665|18.4616|18.2812|18.1282|18.0334|18.0447|17.7673|17.6193|17.5407|17.3844|17.1467|17.0579|17.0436|17.0586|17.0586|17.0601|17.069|17.075|17.075|17.0815|
2022-02-13 17:34:51|usamicro_0040|GNE|shares_outstanding|0.0663050030139|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.718|22.97|22.9701|22.9894|22.9788|21.08|21.0801|21.2146|21.2003|21.339|21.3461|24.6011|24.5739|24.563|24.5701|24.5951|24.6168|24.633|24.6299|24.647|24.647|24.66|24.676|24.676|24.8444|24.869|25.0266|26.4507|26.8707|27.091|27.0913|27.2404|26.7501|26.337|26.3377|26.0946|26.2197|26.3604|26.2137|26.0561|26.2104||
2022-02-13 17:34:53|usamicro_0041|EARN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1334|9.1334|9.1398|9.1398|9.1398|9.1398|9.1493|9.1493|9.1493|9.1493|9.135|9.1351|9.1172|9.1172|9.127|9.1309|9.1309|12.3676|13.3358|13.3402|12.8278|12.712|12.7035|12.5072|12.4671|12.4671|12.4484|12.4558|12.3196|12.3196|12.3346|12.3435|12.3435|12.9185|12.9354||
2022-02-13 17:34:54|usamicro_0042|HROW|shares_outstanding|0.0720130932897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3886|0.3886|0.3886|0.3893|0.3913|0.3901|0.3913|0.3913|0.3963|0.3963|0.3983|0.3983|0.3975|0.3975|0.3975|2.2348|4.4395|5.9392|6.7719|8.8882|8.8882|8.9616|8.9704|9.0857|9.1007|9.1304|9.2553|9.3537|9.3537|9.5945|9.6816|13.1057|13.1057|13.1807|13.2538|19.9654|19.9654|20.0654|20.5359|20.8132|20.8797|21.0494|23.278|24.7186|24.7036|25.166|25.1729|25.6189|25.6189|25.6497|25.746|25.9837|26.5822|26.8939|26.9028||
2022-02-13 17:34:56|usamicro_0043|CVM|shares_outstanding|0||||||||||||0.0086|0.0086|0.0086|0.0086|0.0093|0.0093|0.0093|0.0093|0.0109|0.0109|0.0109|0.0098|0.0096|0.012|0.0114|0.012|0.0127|0.0128|0.013|0.013|0.0136|0.0138|0.0139|0.0145|0.0145|0.0166|0.0166|0.0166|0.0166|0.0166|0.0166|0.0166|0.0167|0.0167|0.0167|0.0168|0.0168|0.0168|0.0191|0.0214|0.0232|0.0232|0.0282|0.0313|0.0341|0.0379|0.0416|0.0418|0.0451|0.046|0.0461|0.0479|0.0512|0.0573|0.0654|0.068|0.0722|0.0817|0.0818|0.0818|0.0819|0.0831|0.0972||0.0941|0.1065|0.1374|0.149|0.187|0.1971|0.2338|0.2447|0.2605|0.2621|0.2882|0.2886|0.2891|0.2893|0.2909|0.298|0.3044|0.3162|0.3258|0.3308|0.3329|0.4444|0.457|0.4627|0.4631|0.4706|0.4713|0.4945|0.4958|0.5189|0.5847|0.7679|0.8138|0.8174|0.8189|0.8195|0.8241|0.8317|0.8423|0.8589|0.9201|1.0264|1.0916|1.0925|1.2356|1.2369|1.2394|1.241|2.2341|2.3311|2.6417|3.2761|3.6593|3.662|4.4811|4.4944|5.2055|5.395|5.8058|6.235|7.6338|8.6557|9.2187|11.9031|13.2581|16.6246|19.5705|28.0345|27.8433|29.9516|34.0669|35.2318|35.9951|37.3364|38.5222|38.7302|39.7671|40.824|42.9634|43.2072|43.2445|
2022-02-13 17:34:59|usamicro_0044|LUNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.829|9.8588|9.9115|10.0367|10.271|10.3426||10.9025|10.9992|11.1205||11.1595|11.2098|11.2669|11.352|12.7859|13.1199|13.2807|13.4493|13.5553|13.6465|13.6994|13.8125|13.8869|13.8951|14.0059|14.0093|14.014|14.4134|14.4839|14.5273|14.7317|14.9812|15.027|15.0882|15.095|27.5059|27.3909|27.4772|27.4772|27.6928|27.5424|27.5413|27.5423|27.6887|27.8151|27.2839|27.1622|27.7724|27.9364|27.9564|28.1457|28.3008|30.1583|30.1491|30.4866|30.7975|30.8231|31.0245|31.393|31.7724|31.9619||
2022-02-13 17:35:03|usamicro_0045|CYBE|shares_outstanding|0|||||||||||||||||||||||||5.7256|5.7256|5.7256|5.7256|5.7256|5.7256|5.9685|5.9685|5.979|5.9985|5.9985|6.0255|6.1589|6.1589|6.1784|6.2414|6.2414|6.2414|6.3103|6.3703|6.3748|6.3373|6.3448|6.3493|6.3628|6.4693|8.4018|8.414|8.478||8.073|7.8239|7.791|7.836|7.9275|8.011|8.1135|7.842|7.4235|7.4247|7.44|7.4625|7.518|7.5268|7.6365|7.78|7.9508|7.952|7.966|8.017|8.07|8.124|8.135|8.144|8.221|8.2207|8.1904|8.171|8.282|8.291|8.42|8.726|8.808|8.847|8.87|8.855|8.911|8.8994|8.9542|9.0202|9.0609|8.8619|8.9035|8.9037|8.9346|8.7931|8.4228|8.2159|6.7444|6.7693|6.7801|6.7831|6.8164|6.8286|6.8454|6.8494|6.8825|6.8913|6.8914|6.8978|6.9229|6.933|6.9331|6.9381|6.9579|6.9698|6.9473|6.8667|6.667|6.4968|6.5122|6.5654|6.6358|6.6439|6.6859|6.6949|6.7307|6.7717|6.7783|6.8244|6.8825|6.9019|6.9431|6.9529|6.9725|6.9797|7.0059|7.0239|7.0641|7.1008|7.1067|7.1147|7.1217|7.1546|7.1647|7.2316|7.2547|7.2946|7.2994|7.308|7.3555||
2022-02-13 17:35:07|usamicro_0046|ZVO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1397|53.141|53.36|54.266|54.523|54.684|52.221|52.799|52.694|52.198|51.181|51.731|52.276|52.741|53.993|54.099|54.109|54.178|54.452|44.774|45.162|44.774|45.371|45.4|45.665|45.719|45.783|45.85|46.261|46.311|46.326|46.478|28.766|29.088|29.165|27.158|27.344|26.988|27.136|27.168|27.458|30.26|30.268|30.327|30.665|32.139|32.162|32.267|33.308|33.418|33.446||
2022-02-13 17:35:09|usamicro_0047|SRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.829|13.829|13.829|13.829|13.829|13.829|13.829|13.829|13.856|13.986|13.987|14.01|14.031|14.0332|14.0332|14.0351|14.0492|14.0826|14.0826|14.1074|14.1626|14.1626|14.1926|14.2038|14.2075|14.2369|14.351|14.4325|14.4405|14.5002|14.606|14.6293|14.6311|14.6311|14.6311|14.6864|14.6958|14.6958|14.6958|14.7258|14.7258|14.7358|14.7358|14.7358|14.7786|14.7972|14.8139|14.8313|14.8577|14.8689|14.883|14.9069|15.0715|15.0861|15.117|15.1587|15.242|15.2552|15.2498|15.2476|15.303|15.3111|15.2989|15.3356|15.3414|15.3616|15.3684|15.3866|15.3969|15.4065|15.4148|15.4253|15.5683|15.5869|15.6994|15.7127|15.7346|15.7468|15.8115|15.8987|15.95|16.1426|16.1754|16.2073|16.2264|37.0606|37.4463|37.5617|38.4521|38.483|38.5256|38.5417|40.2103|40.2885|40.4535|40.7818|40.7962|40.802||
2022-02-13 17:35:12|usamicro_0048|PHAS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8038|24.4983|24.4984|28.6976|28.7528|28.7664|28.7806|28.8616|29.3593|29.4419|47.952|48.0278|48.0625||
2022-02-13 17:35:13|usamicro_0049|LRAD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:14|usamicro_0050|CEMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8634|0.881|1.0033|1.0186|1.0614|1.6768||||||1.76|7.5672|7.5672|7.7431|7.7431||7.7431|7.7431|7.7431|7.7475|7.7495|7.7673|7.7735|7.7799|7.8188|7.9129|7.9144|7.921|7.9594|7.9969|8.0072|8.0362|8.0861|9.3248|9.3248|9.3248|9.4727|9.6111|9.6111|9.6111|9.6272|9.6282|9.6282|9.6282|9.6507|9.6862|12.0268|12.0268|12.2991|12.2991|12.3186|12.3186|14.1627|14.1736|14.1736|17.1665|17.1665|17.5655|17.5655|17.7336|17.2957|20.1615|20.1807|20.1824|20.2446|20.2962|30.0451||
2022-02-13 17:35:16|usamicro_0051|PXLW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1357|12.2143|12.2708|13.6507|13.7426|13.7896|13.7994|14.2611|14.3944|14.6161|14.6558|14.7527|14.783|14.9603|15.0379|15.3204|15.4055|15.4055|15.4292|15.499|15.7003|15.84|15.696|15.8458|15.9702|15.9702|16.2205|16.2822|16.3119|15.4555|15.105|14.595|14.5261|13.7291|13.2887|13.3887|13.3969|13.4012|13.4031|13.4503|13.4996|13.5649|13.566|13.6331|17.9445|17.9504|17.9662|18.2003|18.3208|18.4008|18.4008|18.4545|18.8399|21.9705|22.0069|22.5072|22.9043|23.1443|23.2205|23.4492|23.6271|27.6223|27.7642|28.0768|28.3076|28.6561|28.8858|29.5368|33.8037|34.2519|34.6511|35.5821|35.9142|36.6069|36.9375|37.5434|37.8338|38.3216|38.4345|39.2499|40.2205|41.5374|51.0789|52.2124|52.3526|53.2275||
2022-02-13 17:35:19|usamicro_0052|AMRB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9834|3.9834|3.9834||5.1047|5.1057|5.1023|5.065|5.0681|5.0318|5.0237|5.0271|5.0786|5.0767|5.1273|5.1757|5.3769|5.373|5.4377|6.4575|6.5044|6.5035|6.5344|6.4879|6.5112|6.4081|6.2599|6.2372|6.0863|6.0772|5.9178|5.8698|5.8081|5.7933|5.7931||5.7975|5.7975|5.7975|9.8455|9.8455|9.8455|9.8749|9.8749|9.8749|9.872|9.8909|9.8909|9.7426|9.3285|9.3279|9.3272|9.1057|8.8336|8.8336|8.4892|8.1584|8.0896|8.0896|8.0896|7.7057|7.7302|7.3436|7.3436|6.9943|6.656|6.6566|6.6617|6.546|6.3578|6.3926|6.1324|5.8822|5.8648|5.8648|5.8584|5.888|5.9032|5.9032|5.8989|5.9184|5.938|||||||
2022-02-13 17:35:20|usamicro_0053|CRDB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:20|usamicro_0054|INFU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6253|18.6253|18.6253|18.6253|18.6253|18.6253|16.8243|16.8243|17.0814|17.1924|18.5377|18.5377|18.6357|18.6766|18.7341|19.7646|19.8692|19.9411|21.1175|21.056|21.0523|21.0481|21.3302|21.1325|21.2345|21.7831|21.8025|21.99|21.891|22.085|21.9604|21.9983|22.2031|22.2031|22.3087|22.3087|22.4343|22.4674|22.5419|22.5694|22.624|22.6362|22.6697|22.6882|22.7557|22.7807|22.7807|22.7735|22.4543|19.5651|19.577|19.7028|19.7192|19.8378|19.8821|20.0249|20.1331|20.2369|20.2977|20.3966|20.5656|20.6072||
2022-02-13 17:35:23|usamicro_0055|RNDB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.945|5.8687|5.8687|5.8687|5.8685|5.8685|6.0343|6.0298|5.9878|5.9878|5.9038|5.8933|5.7977|5.7012|5.5769|5.4663|5.4799|5.5244|5.4955|5.3642|5.2545|5.1036|5.1138|
2022-02-13 17:35:24|usamicro_0056|FNCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8765|15.9558||16.0479|16.1796|16.2486|16.29|16.2995|16.3156|16.4283|16.433|16.4388|16.4413|16.4413|16.4421|16.4421|16.4421|16.4421|16.4572|16.4572|16.4572|16.4572|16.4716|16.4716|16.4716|16.4716|16.4844|16.5009|16.5009|16.5009|16.5142|16.5304|16.5869|16.6149|16.6458|16.6923|16.758|16.758|16.758|16.7666|16.8171|16.8195|16.8214|20.1086|20.148|20.1695|20.1714|20.1742|20.2086|20.2436|20.2456|20.2407|20.1026|19.9858|19.9899|
2022-02-13 17:35:26|usamicro_0057|HZN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.062|18.1285|18.1319|18.1576|18.1928|18.1944|20.9|25.5819|25.0115|24.9361|24.9391|25.0096|25.0237|25.1122|25.1802|25.2056|25.3167|25.3874|25.3874|25.4287|25.7916|26.2159|26.4032|27.0022|27.2845|27.2866||
2022-02-13 17:35:28|usamicro_0058|BLFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.7753||||1.92||2.3854||||2.3896||||2.3896|||2.4182|2.4182|0.8576|0.8781|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|0.8867|4.9124|4.9124|4.9124|4.9719|4.9719|4.9719|4.9719|4.9743|4.9743|4.9743||4.9743|4.9743|4.9743|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|4.9772|5.0026|5.0026|5.0297|5.03|11.9416|12.0273|12.0536|12.0849|12.1071|12.1549|12.1727|12.4484|12.5084|12.6071|12.7685|12.8638|13.0165|13.21|13.3333|14.0214|14.1454|16.1075|18.2374|18.5474|18.7171|18.8986|20.3448|20.8255|21.1488|25.9824|32.1312|33.0391|33.6342|40.5607|41.4442||
2022-02-13 17:35:30|usamicro_0059|SHSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.768|2.7683|2.7683|2.7683|2.7683|2.9414|2.9414|2.9534|2.9691|2.9869|3.0587|3.1276|5.0159|5.0174|5.0226|5.4475|5.4626|6.4008|7.2221|7.233|7.2838|8.337|8.348|8.3607|8.3715|8.3847|8.4132|8.4361|8.4467|8.5078|8.5895|8.6191|9.6268|10.9458|10.9524|11.5172|11.526|11.5347|||||||
2022-02-13 17:35:31|usamicro_0060|AIRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2376|7.5775|9.2751|9.4881|9.5442|9.5253|9.482|9.4488|9.4676|9.5862|9.6011|9.6648|9.7152|9.697|9.681|9.697|9.654|9.768|9.784|10.003|10.077|10.095||
2022-02-13 17:35:32|usamicro_0061|PBBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:33|usamicro_0062|LAKE|shares_outstanding|1|||||||||2.2161|2.2161|2.2161|2.2161|2.2161|2.2161|3.6061|3.6061|3.6061|3.6061|3.6061|3.6061|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7349|3.7496|3.8228|3.8228|3.8228|3.8814|3.8975|3.8975|3.8975|3.8975|3.8726|3.8726|3.8726|3.8756|3.8756|3.8757|3.8756|3.8887|3.9321|3.9321|3.9321|3.9494|3.9494|3.9531|3.9575|3.9563|3.9563|3.9622|3.9622|5.5198|5.5198|5.5198|5.5193|5.5194|5.5193|5.5193|5.5193|5.5218|5.5218|5.5218|5.5218|5.5233|5.5233|5.5233|5.5233|5.4207|5.416||5.3975|5.5629|5.5647|5.5647|5.5647|5.5665|5.4423|5.2543|5.2249|5.2252|5.2252|5.2255|5.2255|5.3299|5.3322|5.3322|5.3421|5.351|5.3553|5.3567|5.3585|5.3607|7.0428|7.0576|7.0718|7.2338|7.2409|7.2542|7.255|7.2562|7.2617|7.2638|7.2644|7.3074|8.1162|8.1162|8.1162|8.1162|8.1195|8.0138|8.0138|8.0046|8.0068|7.9724|7.9763|7.9799|7.982|7.9845|8.033|7.8057|7.7754||
2022-02-13 17:35:36|usamicro_0063|EMKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9345|2.9605|3|4.6595|4.668|4.68|4.688|4.702|4.723|6.658|6.677|6.8978|8.1435|8.4585|8.4937|8.5384|8.5904|8.6263|8.8994|9.1286|9.1503|9.1729|9.188|9.227|9.2492|9.288|9.3268|9.636|11.6392|11.707||11.8065|11.8298|11.937|12.0008|12.1582|12.5735|12.6615|12.8047|12.8047|12.8047|12.8047|12.7622|13.048|18.394|19.3782|19.4478|19.5608|19.9596|20.122|20.2058|20.4352|21.0132|21.2255|21.2968|21.3542|22.0895|23.2368|23.4812|23.5172|23.907|24.042|24.372|26.373|26.693|26.761|29.982|30.18|30.634|30.709|31.109|31.613|32.263|25.532|25.676|25.714|26.102|26.131|26.244|26.275|26.827|26.871|27.028|27.152|27.458|27.486|27.577|27.668|27.856|28.76|28.893|28.948|29.291|29.408|29.551|29.783|36.775|36.881|36.984|37.275|
2022-02-13 17:35:39|usamicro_0064|TRVN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7344|26.2329|26.3586|26.3766|39.2412|39.3476|42.0602|50.7363|50.8026|52.171|52.1777|52.2426|55.7684|57.134|59.4564|61.6883|62.3108|67.6037|73.508|82.3233|82.3234|92.3536|92.5672|92.5815|94.2138|99.03|127.2103|157.03|159.9999|161.2737|164.5088|164.5182||
2022-02-13 17:35:41|usamicro_0065|PCTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.313|16.5603|17.0723|18.2822|18.5408|18.8178|18.8178|19.3293|19.4668|19.6655|20.0069|20.1391|20.0659|19.9276|19.5797|19.9191|20.1166|20.1458|20.816|20.8274|20.7445|20.62|21.1917|21.1962|21.3897|21.4073|21.8551|22.1813|22.315|22.0651|22.4439|22.4961|21.9499|21.9169|20.9506|19.1911|18.7506||18.2003|18.7611|18.6578|18.4945|19.0921|18.9173|18.5044|18.2858|18.5338|18.5104|18.1916|18.2185|18.4871|18.4816|18.5155|18.5148|18.4639|18.4451|18.5306|18.5661|18.6201|18.4481|18.5033|18.5714|18.7142|18.5554|17.8156|17.6542|17.2496|17.3245|17.3508|17.3351|17.6861|17.7915|17.7627|17.8068|18.2586|18.3181|18.3181|18.2712|18.4177|18.4177|18.5725|18.6113|18.4561|18.6403|18.6394|18.4294|18.5185|18.5185|18.1596||
2022-02-13 17:35:44|usamicro_0066|NTIC|shares_outstanding|2|||||||||||||||||||||||||||||||8.46|8.46|8.46|8.46|8.53|8.53|8.366|8.366|8.366|8.366|8.366|8.366|8.366|8.366|8.686|8.442|8.442|8.502|8.502|8.49|8.498|8.476|8.432|8.398|8.412|8.412|8.412|8.406|8.29|8.256|7.998|7.694|7.746|7.728|7.732|7.73|7.736|7.7403|7.7175|7.6062|7.5939|7.4913|7.4791|7.3791|7.3391|7.3381|7.3349|7.2891|7.2715|7.2658|7.2536|7.2524|7.2524|7.2514|7.164|7.164|7.164|7.164|7.172|7.18|7.18|7.222|7.222|7.238|7.3125|7.358|7.358|7.366|7.441|7.4463|7.4463|7.4589|7.5112|7.5092|7.5092|7.5132|8.4814|8.4814|8.5066|8.5186|8.6579|8.6579|8.6915|8.7061|8.7946|8.7986|8.8033|8.8073|8.8376|8.8376|8.8561|8.8641|8.8697|8.8697|8.9558|9.0091|9.0438|9.0463|9.0502|9.0781|9.0766|9.072|9.0742|9.0668|9.0617|9.0499|9.054|9.07|9.0748|9.0748|9.0826|9.0826|9.0844|9.0844|9.0868|9.0868|9.0972|9.0972|9.1|9.1|9.1046|9.1046|9.1099|9.1848|9.2034||
2022-02-13 17:35:47|usamicro_0067|CKPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4269|25.2186|25.2586|25.3686|25.5124|32.0151|32.1079|33.9962|34.0762|35.8818|36.96|38.166|54.0048|54.0048|57.98|67.8833|69.4204|79.1638|82.7419|83.2144||
2022-02-13 17:35:48|usamicro_0068|SVBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.9|9.9145|9.9605|10.0251|10.0251|10.0251|10.0287|10.065|10.065|10.065|10.065|10.065|10.065|10.065|10.065||10.0649|10.0649|10.0659||10.0659|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667||10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0667|10.0674|10.0674|10.0674|10.0879|10.0889|10.0889|10.0889|10.0889|12.1044|12.1044|12.1232|12.1282|12.1253|12.2454|12.2334|12.2476|12.6949|12.6958|12.7596|12.7751|12.7751|12.7775|12.8109|12.813|12.813|||||||
2022-02-13 17:35:49|usamicro_0069|ICAD|shares_outstanding|0|||||||||||||||||1.0894|1.0894|1.0894|1.0894|1.0888|1.0888|1.2608|1.327|1.2544|1.3352|1.3404|1.5094|1.415|1.4694|1.5132|1.5132|1.5132|1.5132|1.5132|1.518|1.545|1.5428|1.5432|1.5368|1.5508|1.5664|1.5576|1.5744|1.5742|1.5882|1.5826|1.5836|1.5848|1.5878|1.5892|1.591|1.593|1.593|1.594|1.8064|1.8064|1.8064|1.8108|1.812|1.812|2.152|2.152|2.212|2.5648|2.5838|2.6038|2.6526|2.6541|2.6741|2.6856|2.704|2.7252|2.8005|2.9138|3.0212|3.106|5.1914|5.2479|5.2836|5.27|5.2839|5.466|6.7274|6.7554|6.7934|6.8372|7.2685|7.3086|7.3084|7.3533|7.3727|7.3727|7.3806|7.3806|7.4446|7.6053|7.6273|7.833|7.8343|7.8352|8.2622|9.0687||9.0696|9.105|9.1311|9.1358|9.1382|9.1658|9.1889|10.8632|10.8967|10.9355|10.9367|10.7651|10.7888|10.7943|10.8076|10.8081|10.8361|10.8369|10.8502|10.8983|13.7724|14.2232|15.5162|15.5463|15.6585|15.7205|15.7305|15.7375|15.8957|15.9448|16.0137|16.0748|16.167|16.4081|16.4419|16.5257|16.663|16.6681|16.7276|16.8807|17.3144|19.2619|19.3145|19.3603|21.2401|22.8744|22.9697|23.5086|24.9576|25.0275|25.102||
2022-02-13 17:35:53|usamicro_0070|UQM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:53|usamicro_0071|VERU|shares_outstanding|0.0077749828493|||||||||||||||||||||||||||||1.739|3.278|3.278|3.278|3.278|3.278|3.522|3.522|3.522|3.722|3.912|3.903|3.923|4.087|4.088|5.338|5.392|5.392|5.393|6.363|6.393|6.393|6.393|6.468|7.182|7.212|7.5536||||9.5469||||10.4412|||11.9296|12.4794|12.4782|12.4782|13.3287|14.4457|14.6507|14.6507|15.6682|16.0003|16.0086|16.0086|16.5033|18.8989|19.2269|19.2269|19.233|19.6016|20.0802|20.0802|20.0802|23.3228|23.4201|23.4201|23.4614|23.8238|24.1621|24.1621|24.3906|24.5154|24.5274|26.4379|26.2645|26.7079|26.9039|26.9039|26.9579|27.1462||27.3722|27.4392|26.5695||27.4779|27.4834|27.4909||27.7342|27.7342|27.8778||27.9208|28.5163|28.6724||28.6418|28.6849|28.7261||28.879|28.8858|28.8175||28.816|29.0088|29.0238||29.0527|29.0527|29.0902|31.3382|31.3382|53.2085|53.2085|53.5129|53.5129|55.285|62.4278|62.7845|62.7902|65.0382|65.0391|65.6955|66.0955|69.8637|71.9069|79.6836|79.6836|79.8537|80.0297||
2022-02-13 17:35:57|usamicro_0072|ALSK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.396|32.717|32.925|32.929|31.468|31.47|31.549|31.552|31.688|31.764|31.821|31.328|30.745|30.555|29.956|29.441|29.343|29.598|29.384|29.387|30.695|40.617|41.426|41.531|41.681|41.952|42.076|42.194|42.322|42.7151|42.8104|42.8364|42.883|43.307|43.545|43.627|43.719|44.1779|44.309|44.393|43.719|44.564|44.484|44.658|44.704|45.151|45.201|45.208|45.3|45.485|45.662|45.677|45.765|46.546|46.653|48.569|48.68|49.375|49.496|49.536|49.66|50.236|50.399|50.414|50.53|51.231|51.339|51.358|51.477|52.341|52.435|52.447|52.526|53.111|53.184|53.184|53.268|53.61|53.774|53.012|53.085|53.561|53.823|||||||
2022-02-13 17:35:58|usamicro_0073|SOHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.704|6.704|6.704|6.704|6.704|6.712|6.712|6.712|6.847|6.847|6.897|6.897|6.9396|6.9396|6.9396||6.9643|6.9643|6.9643|9.0969|9.5203|9.5413|9.5413|9.5413|9.5868|9.7018|9.7018|9.9538|9.9998|9.9998|9.9998|9.9998|10.1253|10.1569|10.2069|10.2069|10.2437|10.3537|10.3709|10.5709|10.607|10.8557|14.4907|14.4907|14.9497|14.9497|14.9497|14.4686|13.7981|13.815|13.8235|14.0788|14.1211|14.1211|14.2094|14.2094|14.2224|14.2224|14.2224|14.2724|14.8236|14.8813|14.8813|15.0238|15.1752|16.718|16.718||
2022-02-13 17:36:00|usamicro_0074|PLYM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.457|3.6529|3.8129|3.8192|3.556|3.556|4.8219|4.8219|5.1294|8.7548|13.4063|14.1414|14.7914|15.8976|24.7148|25.3442|28.338|31.0889|34.2732||
2022-02-13 17:36:01|usamicro_0075|INSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|10|10|10|10|10|10|20.3639|20.378|20.378|20.4026|20.8484|20.8606|20.8606|20.8606|20.8704|22.194|22.194|22.194|22.2308|22.3977|22.4054|22.4054|22.4305|22.5942|22.5942|22.7546|28.6498|
2022-02-13 17:36:02|usamicro_0076|MYFW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5432|7.9684|7.9684|7.9684|7.9839|7.9833|7.9402|7.9175|7.939|7.9517|7.9518|7.9579|7.9948|8.0029|9.4193|
2022-02-13 17:36:03|usamicro_0077|GEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9297|1.9345|2.129|2.4331|2.5597|2.5965|5.1645|5.2248|5.2566|5.3763|5.3935|5.3778|5.4648|5.5461|5.8505|5.8505|5.6025|5.6475|5.8941|5.9608|5.9867|6.152|6.152|6.3843|6.5373|6.7773|8.62|8.752|8.7676|8.7738|8.7686|7.6736|7.6726|7.7175|7.7298|7.7108|7.71|7.7053|7.7246|7.7251|7.739|7.7451|7.7689|7.7772|7.8091|7.8203|7.8658|7.9025|7.9417|7.9545|8.01|8.0463|8.3085|8.3811|8.397|8.5238|9.2722|10.0125|10.1599|10.2007|10.3544|10.372|10.389|10.4059|10.4183|10.4432|10.4916|10.5049|10.535|10.535|23.163|23.1998|23.2002|23.2982|24.5891|24.7061|24.7184|25.1429|25.2215|25.2817|25.353|25.3825|25.4114|25.4391|25.5295|25.5602||||||
2022-02-13 17:36:04|usamicro_0078|MRAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|12.4981|12.5002|12.6744|12.7464|12.8172|16.6483|16.8005|17.0658|17.0955|17.1081|17.1513|17.5357|18.0818|18.6386|18.8698|18.9708|19.0316|19.2223|19.4353|19.5521||
2022-02-13 17:36:05|usamicro_0079|MVIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7001|0.7224|0.7228|0.7228|0.7271|0.7401|0.7441|0.7509|0.7529|0.7581|0.7699|1.2314|1.2349|1.2676|1.4486|1.4732|1.48|1.4854|1.4922|1.5012|1.5029|1.6248|1.6911|1.6912|1.8942|1.8942|2.2249|2.2249|2.2259|2.6811|2.6858|2.6882|2.6885|2.6886|2.6851|2.6854|2.9601||3.1554|4.6682|4.9544|5.3651|5.4238|7.0856|7.0906|7.0912|7.0938|8.5044|7.0912||8.51|9.5204|8.51|11.0858|11.0875|11.1045|11.9045|12.8089|13.1368|13.5332|14.7241|2.1274|17.027|24.892|25.08|25.237|25.253|27.925|31.653|32.069|42.961|43.507|44.444|44.758|46.177|47.216|47.216|47.423|51.494|51.759|53.944|68.093|68.1223|71.596|78.594|78.597|78.6133|93.073|93.0733|100.1046|102.105|110.223|119.4171|125.803|130.878|143.433|143.9059|152.926|157.9517|163.96|164.104||
2022-02-13 17:36:07|usamicro_0080|EYPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9675||0.01|0.01|0.01|0.01|1.4149|0.0183|0.0183|0.0183|1.8262|1.8262|1.8262|1.8262|1.8294|1.8294|1.8421|1.8531|1.8531|1.8531|1.8531|2.0743|2.0749|2.0803|2.0803|2.0803|2.0803|2.3297|2.3297|2.3297|2.3297|2.6792|2.7299|2.9245|2.9299|2.9338|2.9412|2.9412|2.9412|2.9417|2.9628|3.4083|3.4173|3.4177|3.4177|3.5669|3.9357|4.0201|4.5257|5.391|7.4512|9.4696|9.5372|9.5554|10.6298|10.8029|10.9417|12.4742|12.5198|13.1421|18.14|28.7415|28.7542|28.7713||
2022-02-13 17:36:10|usamicro_0081|CATS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:10|usamicro_0082|ULBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||2.633|2.633|2.633|2.538|2.538|2.866|5.362|5.462|5.462|5.484|5.539|5.534|5.547|6.196|7.656|7.656|7.779|7.764|7.914|7.923|7.925|7.95|7.949|7.926|7.98|7.979|7.983|10.485|10.485|10.485|10.485|10.485|10.8624|10.8645|11.0464||11.0971|11.1735|11.1735|11.4609|12.5509|12.5509|12.5509|13.3523|13.3523|12.8523|13.5801|13.8735|14.2697|14.6061|14.7669|14.9261|14.284|14.292|14.4143|14.4899|14.7101|14.7101|14.7798|14.9216|15.0323|15.1261|15.1843|15.2324|15.2644|16.4802|18.0474|18.1497|18.1883||18.2513|16.9784|17.0137|17.0264|17.0213|17.2264|17.243|17.2678|17.2891|17.3062|17.3228|17.3442|17.3884|17.4059|17.4302|17.456|17.459|17.459|17.4742|17.4788|17.5262|17.5404|17.397|17.3408|17.2824|15.884|15.1536|15.3222|15.3262|15.192|15.2317|15.309|15.4903|15.5539|15.6275|15.6512|15.9136|15.9458|15.9567|15.9206|15.7334|15.7626|15.8527|15.8669|15.8793|15.8939|15.9281|15.96|15.9946|16.0517|16.0807||
2022-02-13 17:36:14|usamicro_0083|AQMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4254|14.1174|14.1374|14.1374|15.5742|15.5787|17.8787|19.9604|20.1526|20.4008|27.5541|28.6942|38.7797|38.7797|38.9324|44.7277|56.8899|57.2929|57.9978|59.8369|60.2741|61.1179|64.4611|67.7553|68.6073|69.8237||
2022-02-13 17:36:15|usamicro_0084|CVU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2536||||2.2536||||2.6485|2.6485|2.6485|2.6485|2.6485|2.657|2.657|2.657|2.657|2.7347|2.7357|2.7857|5.1057|5.1109|5.2854|5.3018|5.3018|5.3018|5.4058|5.4124|5.4184|5.4204|5.4254|5.444|5.447|5.447|5.447|5.4478|5.7303|5.7503|5.7503|5.7529|5.9744|5.9794|5.9794||5.9955|5.9955|5.9955|6.0337|6.0488|6.6508|6.6508|6.7897|6.8133|6.9153|6.9153|6.9464|7.0077|8.1577|8.3535|8.3714|8.392|8.392|8.392|8.4105|8.4608|8.4831|8.4831|8.5006|8.5387|8.5516|8.5644|8.5835|8.597|8.6105|8.7226|8.7398|8.8171|8.8326|8.8468|8.8643|8.9238|8.9385|8.9531|11.7182|11.7364|11.8204|11.8391|11.8188|11.8372|11.8556|11.9262|11.9513|11.9852||12.3123|12.3462|
2022-02-13 17:36:18|usamicro_0085|BCLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1437|3.3313|3.6828||3.6828|3.9861|4.0337|5.0873|5.8472|6.0825|6.1556|6.3889|8.069|8.1716|8.3747|8.4297|8.4492|8.5725|10.0057|10.0057|10.1237|10.181|11.7496|11.751|11.787|15.0316|15.2282|15.2815|18.3935|18.481|18.481|18.6433|18.654|18.654|18.688|18.688|18.6997|18.7473|18.8427|18.9762|19.1113|20.6695|20.7007|20.7578|21.4906|21.7084|22.6065|23.1742|28.4238|29.6699|31.5676|35.16|36.3186|36.3186|36.278||
2022-02-13 17:36:21|usamicro_0086|CPIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9553|20.1298|20.1805|20.4136|20.3586|20.3538|20.3385|20.4688|20.4001|20.2159|20.0205|19.8706|19.6992|19.1738|18.9371|18.5497|18.3064|18.158|17.9855|17.8073|17.6604|17.4238|17.119|16.9358|16.7035|16.4962|16.3795|16.2968|16.2363|16.1956|16.0742|16.0653|15.9376|15.7817|15.7231|15.7272|15.6047|15.5559|15.4815|15.5475|15.4711|15.2313|15.2636|15.3185|15.1813|15.0844|14.9884|15.0845|14.9261|14.8505||
2022-02-13 17:36:22|usamicro_0087|NAII|shares_outstanding|0|||||||||||||||||||||||192.327|192.327|192.327|192.327|3.847|3.847|3.847|3.787|3.847|3.847|3.847|3.782|3.795|3.847|4.673|4.709|4.701|4.701|4.701|4.701|4.701|4.701|4.747|5.257|5.258|5.258|5.258|5.258|5.28|5.297|5.298|5.352|3.8981||||3.956||||4.4995|||5.789|5.7599|5.7399|5.7524|6.0244|6.0244|5.7773|5.7773|5.7856|5.7856|5.7947|5.7848|5.8008|6.1278|6.0848|6.0875|6.0875|6.0944|5.8283|5.921|5.971|5.9898|5.9484|6.0388|6.0645|6.0984|6.6292|6.6357|6.6855|6.8259|6.8772|6.8934|6.9772|7.0761|6.9911|7.0234|7.2109|7.0371|7.0665|7.2475|7.2497|7.2497|7.0788|7.273|7.2907|7.2907|7.2907|7.3007|7.0137|7.0092|6.9687|6.9687|6.9387|6.9333|6.8534|6.9206|6.9146|6.9022|6.8995|6.9978|6.9978|6.9978|6.9189|6.9277|6.7431|6.7138|6.7854|6.8686|6.8686|6.8726|6.8722|6.9334|6.937|7.4363|7.429|7.5688|7.5584|7.5777|7.5289|7.2591|7.2251|7.2084|7.0554|6.7914|6.7524|6.5163|6.3639|6.4194|6.4366|6.4195|6.2277|
2022-02-13 17:36:26|usamicro_0088|ANIX|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2329|6.3535|6.4185|6.5239|6.6216|6.7571|6.9526|7.4103|7.5663|7.7409|7.931|7.9754|8.0951|8.1298|8.1353|8.7851|9.0614|9.1977|9.2522|9.6436|10.4083|9.6555|9.6563|9.6221|9.582|9.5864|9.593|9.6027|9.6116|9.6167|9.6229|11.6949|15.1202|16.6028|16.6312|16.8504|18.6961|18.9086|19.4702|20.0051|20.1629|20.3318|20.8413|21.4793|23.6538|24.2487|26.1791|31.4499|29.9499|30.0509|30.1323|
2022-02-13 17:36:29|usamicro_0089|FUSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0754||||7.0937||||7.1362|7.1409|7.1409|7.1409|7.1409|7.1445|7.14|6.754|6.7328|6.6029|6.4403|6.4288|6.4323|6.4323|6.4323|6.4323|6.4323|6.4306|6.4305|6.4305|6.4305|6.428|6.428|6.4278|6.4278|6.4124|6.3642|6.3272|6.3069|6.1836|6.1692|6.1215|6.0852|6.0474|6.0384|6.0267||6.018|6.0177|6.0176|6.0176|6.0175|6.0115|6.0113|6.011|6.0108|6.0107|6.0107|6.0157|6.0177|6.0177|6.0236|6.0236|6.0236|6.0236|6.0281|6.0281|6.0296|6.0296|6.0341|6.0341|6.0341|6.0341|6.0386|6.0386|6.0386|6.0386|6.0431|6.0431|6.0551|6.0728|6.0774|6.0817|6.0873|6.0923|6.2967|6.2981|6.3036|6.3062|6.2222|6.1577|6.1433|6.1764|6.1766|6.1766|6.2136|6.2148|6.2181|6.1724|
2022-02-13 17:36:32|usamicro_0090|ATEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8999|2.8982|2.8978|2.8947|3.0103|3.9329|3.9307|3.9316|3.9516|3.9506|3.9509|3.9626|4.3133|4.3796|4.3798|6.5051|7.2749|7.3131|7.42|7.4186|7.4319|7.4367|7.4468|7.4666|7.492|7.5307|8.057|8.0569|8.0915|8.121|8.1332|8.1396|8.1634|8.182|8.3213|8.3206|8.3422|8.3453|8.5115|8.5123|8.5412|8.81|9.049|10.858|13.066|15.148|19.857|25.549|42.382|43.153|43.368|46.853|47.3732|60.665|61.4|63.26|63.8484|64.75|82.104|84.571|100.049|99.101||
2022-02-13 17:36:34|usamicro_0091|LINC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8349|25.1437|25.1684|25.198|25.3907|25.431|25.4507|25.4678|25.505|25.8814|25.8883|25.9866|25.4277|25.4342||26.0924|27.4451|27.5125|25.8575|25.9476|26.0815|22.2014|22.1994|22.4178|22.5891|22.6281|22.6377|22.7031|22.8035|22.8035|23.7489|23.6588|24.0891|24.0891|24.0092|23.8821|24.0996|24.0611|24.0225|23.8449|23.9571|23.8672|23.817|23.7555|24.8579|24.8579|24.7745|24.5878|24.7191|24.7191|24.7139|24.6596|24.6418|24.6418|24.6418|25.1151|25.2317|25.2317|25.2317|26.3645|26.4759|26.4763|26.4763|26.896|26.9722|26.9784||
2022-02-13 17:36:37|usamicro_0092|WKHS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.62|4.62|1.777|1.9437|2.0923|2.591|2.7712|2.9534|3.7083|3.7334|3.8735|3.8912|3.8912|4.1187|5.5955|7.6622|8.0527|8.1474|8.2712|9.8216|14.6897|14.9057|14.9945|16.5294|16.8395|17.5998|18.2049|22.6217|24.2355|26.369|27.5789|35.9568|36.4103|41.1269|41.5292|41.9666|45.0032|56.2709|58.2709|61.497|66.0818|66.1896|67.105|69.4938|89.3301|114.9631|121.9225|123.2549|123.414|123.6229||
2022-02-13 17:36:38|usamicro_0093|INVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0625|1.0715|1.1198|1.3133|1.3158|1.4006|1.4067|1.4088|1.4115|1.4194|1.4456|1.449|1.5154|1.5237|1.5326|1.5329|1.5319|1.5541|1.5603|1.563|1.563|1.5582|1.5495|1.5161|1.5189|1.53|1.534|1.5426|1.5426|1.5484|1.5485|1.5542|1.5542|1.5593|1.5593|1.5642|1.5663|1.5698|1.5727|1.5736|1.5736|1.5737|1.5744|1.5744|1.5744||1.5744|2.5135|2.5135|2.5135|4.1053|4.3276|4.3297|4.7658|4.8694|5.7571|5.8232|5.8309|5.9892|5.9838|6.0788|6.0809|6.0878|6.4239|7.414|7.5079|7.8411|8.069|10.605|10.64|10.717|11.056|10.747|10.747|10.747|10.996|11.078|11.109|11.16|14.073|14.234|14.436|15.143|15.339|15.449|15.967|16.479|16.786|16.883|16.986|17.475|17.86|17.966|18.0554|18.161|22.123|22.178||
2022-02-13 17:36:41|usamicro_0094|UG|shares_outstanding|0.191025641026|||||4.809|4.809|4.809||4.805|4.804|4.763||4.763|4.796|4.763||4.796|4.763|4.796||4.796|4.796|4.796||4.763|4.763|4.763||4.763|4.763|4.763||4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.763|4.863|4.872|4.877|4.879|4.881|4.882|4.883|4.883|4.883|4.889|4.889|4.8941|4.8941|4.899|4.8607|4.8658|4.8887|4.8704|4.8704|4.8724|4.9343|4.9433|4.8811|4.8811|4.8811|4.9078|4.9122|4.9295|4.9295|4.9295|4.9295|4.9947|4.9325|4.9381|4.9381|4.9421|4.9421|4.9421|4.9421|4.9425|4.9464|4.9464|4.9464|4.9464|4.9464|4.9464||4.9464|4.9464|4.9464|4.9464|4.9464|4.9464|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5964|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943|4.5943||
2022-02-13 17:36:46|usamicro_0095|SACH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5332|11.1032|11.1032|11.1032|15.4157|15.4157|15.4157|15.4369|15.4386|15.9503|18.9056|22.0883|22.1173|22.1173|22.1173|22.1173|22.1248|22.4282|26.7332|28.3159||
2022-02-13 17:36:47|usamicro_0096|IDSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:47|usamicro_0097|ADMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||0.0142|0.0142|0.0071|0.0229|0.023|0.0292|0.0305|0.0333|0.0348|0.045|0.06|0.0602|0.0602|0.0602|0.0603|0.0603|0.0603|0.0706|0.0712|0.0716|0.0726|0.0726|0.082|0.0822|0.0986|0.0986|0.1025|0.1025|0.1025|0.1025|0.1164|0.1178|0.1186|0.1186|0.1188|0.1192|0.1379|0.1541|0.1547|0.1549|0.1767|0.1767|0.1767|0.1767|0.1768|0.1768|0.1768|0.1768|0.1768|0.1768|0.1768|0.1768|0.1768|0.1768||1.755|2.2944|2.7042|2.7381|2.8851|3.0263|3.0633|4.7994|4.7994|5.1696|5.3137|5.4784|5.6431|5.7733|5.785|6.089|6.1428|6.1676|6.1691|9.912|10.5015|10.5015|10.5515|10.6519|13.4234|13.429|13.4317|13.4317|13.4591|17.3136|20.8924|21.9915|22.6347|27.6713|33.387|33.3894|33.3894|33.3901|47.2914|47.2914|47.4424|47.6381|61.6338|61.8295|73.7323|73.9208|93.6576|93.8421|148.8861|148.8861|148.8861||
2022-02-13 17:36:50|usamicro_0098|SELF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4168||7.4168||7.4168||7.4168|7.4168|7.4168|7.4168|7.6195|7.6195|7.6195|7.6195|7.6195|7.6926|7.6926|7.6926|7.6926|7.734|7.7293|7.729|9.3303|9.3562|9.3562|9.3562|9.3431|9.4066|10.7086|10.7086||
2022-02-13 17:36:51|usamicro_0099|ASYS|shares_outstanding|0||||||||||||||||0.949|0.949|0.949|0.949|1.012|1.012|1.012|1.012|1.012|1.012|1.189|1.212|0.931|0.931|1.022|1.023|1.026|1.026|1.026|1.017|1.018|1.018|1.018|1.033|1.033|0.945|0.945|0.945|0.945|0.945|0.945|0.945|0.994|2.154|2.154|2.154|2.055|2.055|2.055|2.055|2.071|2.076|2.078|2.093|2.095|2.102|2.111|2.111|2.111|2.111|2.109|2.109|2.1087|2.1107|2.1638|2.5718|2.6216|2.6325|2.6492|2.6492|2.6492|2.6516|2.6836|2.6886|2.6896|2.6896|2.6953|2.6984|2.7007|2.7007|2.7051|2.7051|2.7051|2.7051|2.7051|2.7052|2.7152|3.4239|3.4634|3.476|3.476|6.4973|6.5159|6.5179|9.0688|9.0743|9.0853|9.096|9.096|8.96|8.96|8.9615|9.0027|9.0207|9.0207|9.2092|9.4088|9.5749|9.5796|9.4314|9.4785|9.479|9.479|9.4836|9.5392|9.5392|9.5392|9.5508|9.5839|9.8424|9.845|9.8483|9.8699|13.0671|13.1502|13.1505|13.164|13.1732|13.1739|13.1794|13.1795|13.2005|13.3287|14.7106|14.8764|14.896|14.9866|14.2166|14.2276|14.2276|14.2583|14.2688|14.3864|14.0413|14.0482|14.0632|14.0914|14.2219|14.253|14.3045||
2022-02-13 17:36:55|usamicro_0100|STCN|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||13.8944|13.9328|13.9616|14.0224|15.0272|14.096|14.1408|14.1792|14.6464|14.6592|14.6672|14.5488|15.368|15.4192|15.456|15.5552|16.4656|18.1504|18.4272|18.4584|18.6648|19.0604|19.1168|23.7334|27.9771|29.3303|29.6488|31.8875|34.2636|34.5492|34.6725|35.257|39.2259|39.2174|39.2679|39.2918|39.339|39.4107|39.5591|39.6368|40.1134|40.1312|40.1572|47.6678|48.1741|48.3695|48.4577|48.57|48.4577|48.3534|48.3949|48.4608|48.4677|48.8603|48.9247|48.5118|49.0066|49.0367|48.6858|46.1506|45.684|45.6318|45.0867|44.9315|44.2938|44.0562|43.7293|43.7233|43.8148|43.8247|43.8291|44.0762|44.2644|44.2554|43.9266|43.8199|43.9709|51.5254|51.5759|51.6006|51.6072|51.8915|52.1008|52.1053|52.2201|52.1908|52.2339|52.2392|52.6823|52.5538|55.2491|55.2536|55.553|55.5546|55.556|55.5573|60.2059|60.7391|60.7429|61.3869|61.7978|61.8022|61.8059|61.8103|62.3756|62.3837|62.7879|62.794|63.0003|63.0964|63.0995|60.4377||
2022-02-13 17:36:58|usamicro_0101|AMRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4027|6.9627|6.9627|6.9627|6.9627|6.9735|6.9735|6.9735|6.997|7.0214|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0314|7.0315|7.0665|7.1315|11.1362|11.2297|11.3519|11.4096|
2022-02-13 17:37:00|usamicro_0102|LMST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7643|1.7648|1.7663|1.7663|1.7663|1.8247|1.8207|1.8276|1.8275|1.8275|1.8384|1.8389|1.9307|1.8389|1.8528|2.2219|2.3692|2.3692|2.368|2.3681|2.3661|2.3649|2.3644|2.387|2.4014|2.4005|2.428|2.4644|2.5693|2.5682|2.5789|2.621|2.6199|2.9781|10.2991|10.3182|10.8762|10.8759|10.8752|12.5901|12.5894|6.2245|6.2475|6.2599|6.2599|6.2599|7.4099|7.455|7.4566|7.4627|7.4606|7.4578|7.4716|7.472|7.4893|7.4859|7.4992|7.4989|7.5945|7.6027|7.6027|7.5947|
2022-02-13 17:37:02|usamicro_0103|ACER|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0|0||0|0|0||0|0|0|0|0|0|0.0001|0.0002|0.0003|0.0003|0.0025|0.0025|0.0034|0.0036|0.0068|0.007|0.007|0.0072|0.0228|0.0228|0.0228|0.0228|0.0228|0.0228|0.0228|0.0348|0.035|0.0418||0.0418|0.0418|0.0435|0.0528|0.0532|0.0627|0.063|0.063|0.0786|0.0786|0.0786|0.0786|0.0786|0.0786|0.0786|0.0853|0.109|0.109|0.3102|0.3759|0.3775|0.3775|0.3845|0.3853|0.3411|0.6444|0.6629|0.6743|0.6743|0.6807|0.6896|0.6896|0.7394|0.7394|6.4508|7.4974|7.4974|7.4974|10.053|10.0874|10.0874|10.0952|10.0952|10.0952|10.101|10.6127|11.9127|13.2331|14.3102|14.3102|14.3102||
2022-02-13 17:37:04|usamicro_0104|HBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|20.5877|20.5877|20.5877|20.5877|20.5832|20.7384|19.6385|19.646|19.7231|19.7411|19.7411|19.4911|19.4507|19.4507|19.4357|19.4357|19.4357|19.4357|19.4357|19.4437|19.8775|20.141|20.173|20.4839|20.5196|20.5226|20.5226|20.5243|20.604|20.9618|20.9591|20.9372|21.5602|21.5666|21.5616|22.0377|22.0251|21.9694|20.093|22.0885|22.9797|22.9523|22.8478|22.8478|23.6482|23.6482|23.6482|23.9802|24.9093|24.9131|24.8966|23.9202|24.324|24.324|24.3149|24.3172|24.5781|24.5724|24.5699|24.5565|24.869|24.8853|24.8798|24.9772|25.143|25.4663|25.4663|25.6389|25.8809|25.8725|25.8798|25.8432|26.0706|26.0706|26.04|25.9934|26.5489|26.5426|26.5382|26.4419|26.8947|26.894|26.8892|26.8892|27.4045|27.3999|27.3957||
2022-02-13 17:37:07|usamicro_0105|PPIH|shares_outstanding|1|||||||||||||||||||||||||2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|2.81|4|4.469|4.469|4.654|4.654|4.529|4.654|4.654|4.524|4.524|4.524|4.556|4.962|4.966|4.969|4.978|4.981|4.981|4.989|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.922|4.999|5.226|5.244|5.257|5.263|5.276|5.281|5.327|5.408|6.5374|6.5503|6.6513|6.653|6.787|6.788|6.794|6.799||6.8154|6.82|6.832|6.836|6.839|6.839|6.846|6.851|6.857|6.87|6.898|6.913|6.915|6.923|6.924|6.924|6.932|7.019|7.08|7.169|7.19|7.283|7.291|7.291|7.246|7.291|7.288|7.306|7.378|7.534|7.543|7.596|7.616|7.71|7.716|7.717|7.72|7.876|7.877|7.854|7.893|8.026|8.042|8.048|8.048|8.165|8.165|8.165|8.165|8.144|8.031||
2022-02-13 17:37:11|usamicro_0106|TGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8029|15.8093|15.8093|15.9059|16.3388|16.3388|17.5888|18.479|18.479|19.1616|19.9497|19.9819|20.0431|24.712|24.7244|24.7669|24.8071|24.8196|24.8196|24.8247|24.8347|24.8408|24.8433|24.8493|24.8503|24.8503|24.8503|24.8503|24.8503|24.8503|24.8503||
2022-02-13 17:37:13|usamicro_0107|TACT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8201|10.0795|10.0795|10.1529|10.2084|9.91|9.4573|9.2444|8.7361||8.3343|8.3343|8.3373||8.3643|8.3943|8.4003|8.4075|8.4279|8.4858|8.5157|8.5229|8.5566|8.5607|8.5607|8.5682|8.5682|8.5712|8.8448|8.9482|9.8188|9.9287|9.984|10.0378|10.1948|10.1035|9.8223|9.7527|9.7141|9.7733|9.7755|9.5748|9.5041|9.5009|9.4121|9.3659|9.3704|9.3784|9.4303|9.3032|9.3077|9.3163|9.3187|9.3641|9.3877|9.409|9.4012|9.4264|9.4067|9.4258|9.4561|9.3903|9.3869|8.8135|8.7592|8.7202|8.6493|8.6912|8.2446|8.3193|8.3293|8.3293|8.2203|7.9003|7.7477|7.7477|7.7538|7.7823|7.7299|7.509|7.3834|7.3334|7.3465|7.3639|7.3658|7.4781|7.4009|7.3778|7.391|7.4183|7.4557|7.4697|7.4702|7.4702|7.5387|7.5474|7.5489|8.9314|8.9655|8.9905|9.8354||
2022-02-13 17:37:16|usamicro_0108|HDSN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||2.537|2.537|2.537|2.712|2.537|4.309|4.334|4.338|4.349|4.997|5.066|5.066|5.066|5.066|5.066|5.086|5.086|5.086|5.086|5.086|5.086|5.089|5.089|5.0888|5.0888|5.0888|5.0988|5.103|5.1565|5.161|5.165|5.165|5.165|5.165|5.166|5.1663|8.9996|25.5176|25.5176|25.5176|25.5176|25.5176|25.5176|25.7483|25.893|25.893|25.9083|25.9155|25.9155|25.9155|20.2347|19.0723|19.0723|19.0723|19.4065|19.4162|19.4245|19.4295|19.4295|20.9317|20.9417|20.9552|21.0431|23.7806|23.7806|23.7806|23.7806|23.7806|23.7831|23.7905|23.8734|23.9643|24.1246|24.6816|25.0704|25.0704|25.0704|25.0904|32.0314|32.0314|32.3123|32.3628|32.621|32.6762|32.8046|32.9687|33.1992|34.0137|41.4658|41.5392|41.6252|42.0395|42.3981|42.4031|42.4031|42.5994|42.6024|42.6024|42.6124|42.6286|42.6286|42.6286|42.6286|42.6643|43.3479|43.3717|43.7074|43.9597||
2022-02-13 17:37:19|usamicro_0109|IRIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.332|6.336|6.34|6.35|6.369|6.406|6.455|6.455|6.466|6.474|6.506|6.506|6.509|6.468|6.527|6.5404|6.619|6.624|6.671|6.701|6.764|6.753|6.799|6.713|6.863|6.863|6.902|6.803|6.919|6.919|6.96|6.987|7.2086|7.192|7.3746|7.3089|7.4333|7.5131|7.4974|7.5204|7.6733|7.8299|7.8299|7.8418|8.2116|8.2137|8.8243|8.8243|8.8243|8.8243|8.8243||8.8243|8.8443|8.8468|8.8484|8.8502|8.9741|8.9741|8.9864|8.9118|8.9877|8.9518|8.9178|8.9591|8.9814|8.9604|8.453|8.558|9.7293|9.818|9.8995|9.979|9.8851|9.84|9.7867|9.8586|9.9985|9.9458|10.0094|10.0524|10.1185|10.1481|11.3047|11.5234|11.5677|11.5794|11.5963|11.6374|11.6638|13.5948|13.6021|13.6336|13.747|13.7789|13.7852|13.788|13.857|13.8974|13.8997|15.5211|15.762|15.8625||
2022-02-13 17:37:22|usamicro_0110|ISSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8808|18.913|19.0327|19.3225|19.5257|19.1535|19.1535|19.1856|19.5683|19.042|18.6764|17.9268||17.2159|17.0775|17.6497||17.7575|17.7916|18.0274|18.0474|18.0585|17.1018|16.8084|16.8189|16.8524|16.881|16.8897|16.8887|16.8942|16.8917|16.8949|16.7315|16.7341|16.7273|16.7273|18.2068|16.7454|16.7505|16.7608|16.7622|16.7704|16.7827|16.7935|16.742|16.6643|16.6748|16.5934|16.5727|16.7642|16.7771|16.7915|16.8755|16.8881|16.9442|16.9553|16.9576|16.8896|16.8896|16.8896|16.9096|16.9096|16.966|16.9088|16.716|16.716|16.7831|16.7831|16.7831|16.7831|16.8406|16.8406|16.8406|16.8406|16.909|16.909|16.909|16.909|16.9844|16.9844|17.2144|17.2144|17.2419|17.2464|17.2464||
2022-02-13 17:37:26|usamicro_0111|CMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.515|9.565|9.565|9.613|9.613|9.78|9.779|9.779|9.779|9.779|9.779|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.7787|9.779|9.7787|9.7787|9.7787|9.7807|9.9801|10.0145|10.0401|10.0712|10.1075|10.1105|10.2046|10.3262|6.721|6.7219|6.7279|6.733|6.7488|6.8509||6.8509|6.7941|6.794|6.7996|6.9871|6.8293|6.8614|6.8803|6.8985|6.9176|7.0347|7.0481|7.0758|7.0969|7.1308|7.1308|7.1358|7.2191|7.3185|7.3188|7.4982|7.5344|7.5436|7.559|7.562|7.591|7.597|7.5965|7.5965|7.6351|7.6351|7.6351|7.6585|7.7113|7.7113|7.7113|7.7115|7.7714|7.7714|7.7762|7.7852|7.8547|7.8547|7.8779|7.8827|7.9653|7.9719|7.9805|7.9878|8.0407|8.0833||
2022-02-13 17:37:29|usamicro_0112|TRCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4069|17.4069|17.4069|17.2069|17.2069|12.7014|12.8114|14.1347|14.4119|14.6648|14.7898|15.1398|13.5648|13.5648|13.6598|13.7798|14.7319|16.1418|18.3453|20.4402|23.1879|23.2354|23.4784|29.8521|31.2403|33.1663|35.2162|45.7936|50.3368|55.0965|58.4396|60.1869|60.2119|63.34|63.64|70.0624|70.1124|70.1124|71.9111|73.1239|74.2554|76.222|80.0108|94.4683|99.1703||||||
2022-02-13 17:37:30|usamicro_0113|RFIL|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5564||6.098||6.1292||||6.158|6.158|6.158|6.158|6.238|6.2973|6.8041|6.8041|6.7453|6.8061|6.8061|6.8821|6.8187|6.8187|6.8187|6.8187|6.8187|6.8005|6.7945|5.3589|5.3854|5.7843|5.9217|6.0053|5.9939|6.0765|6.108|6.1446|6.165|6.3331|6.419|6.419|6.5052|6.5365|6.6364|6.6365|6.5719|6.584|6.5889|6.6158|6.4525|6.1525|5.7529|5.6985|5.6966|5.7019|5.7019|5.7019|5.8618|5.9475|6.0309|7.0491|7.1105|6.9294|6.8598|6.8894|6.9784|7.4678|7.7795|7.8561|8.0751|8.1849|8.2429|8.2603|8.256|8.5094|8.5107|8.5718|8.7137|8.7189|8.8355|8.8355|8.8355|8.8355|8.8355|8.8522|8.8722|8.9743|9.1449|9.2676|9.2912|9.3569|9.3604|9.3904|9.4623|9.7451|9.7581|9.7715|9.8141|9.9625|10.0011|10.0256|10.0586|10.0586|
2022-02-13 17:37:33|usamicro_0114|SCYX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8453|0.8502|0.8512|0.8512|0.8527|1.3904|1.3906|1.3906|1.3907|2.3425|2.3431|2.4609|2.5537|2.6478|2.8336|2.8972|4.6843|4.6844|4.7193|4.7972|5.0232|5.452|5.7362|9.7414|9.7876|10.4789|10.7981|19.6637|20.6256|23.1476|23.8856||
2022-02-13 17:37:34|usamicro_0115|EKSO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2713|0.2713|0.2713|0.9685|0.9687|0.9698|1.2541|1.259|1.2603|1.2633|1.2981|1.348|1.4153|1.848|1.8913|1.892|2.2278|3.9936|3.9962|4.0237|4.0555|4.1745|4.1976|4.5019|4.993|4.9969|5.7947|5.8434|7.8142|8.3163|8.349|12.655|12.655|12.664||
2022-02-13 17:37:35|usamicro_0116|FEIM|shares_outstanding|1||||6.849|6.852|6.831|6.831|6.831|6.856|6.861|6.861|6.861|6.867|6.873|6.873|6.873|8.45|8.45|8.459|8.459|8.348|8.334|8.351|8.351|8.396|8.351|8.396|8.396|7.874|8.105|8.87|8.879|8.775|8.79|8.663|8.513|8.511|8.456|8.322|8.288|8.261|8.07|8.07|8.07|8.076|8.076|7.897|7.559|7.559|7.5408|7.2686|7.2736|7.2686|7.2866|7.3907|7.4147|7.4597|7.6408|7.7139|7.786|7.712|7.73|7.682|7.662|7.662|7.681|7.689|7.958|7.993|8.046|8.2832|8.2867|8.2913|8.3004|8.3144|8.3271|8.3339|8.343|8.343|8.3202|8.3392|8.3601|8.371|8.3866|8.4255|8.4428|8.4929|8.4929|8.5172|8.5256|8.5385|8.5515|8.5515|8.5846|8.6007|8.6769|8.7046|8.7046|8.7032|8.7259|8.7366|8.0655|8.073|8.1056|8.1428|8.1428|8.1833|8.1875|8.2178|8.2415|8.2564|8.2754|8.2982|8.3107|8.3229|8.3466|8.3632|8.3923|8.407|8.4314|8.463|8.512|8.529|8.55|8.571|8.59|8.603|8.617|8.699|8.716|8.73|8.739|8.753|8.768|8.794|8.803|8.817|8.831|9.164|8.853|8.867|8.881|8.909|8.955|8.98|9.033|9.1|9.108|9.121|9.16|9.175|9.193|9.2249|9.246|9.263||
2022-02-13 17:37:39|usamicro_0117|SMSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||3.125|3.125|3.125|3.125|3.1695||3.1695|3.425|3.5125|3.5185|3.5188|3.5185|3.5188|3.5188|3.5188|3.5188|3.5188|3.5188|3.5188|3.5188|3.5188|3.626|3.876|3.931|3.962|4.0028|4.058|4.058|4.058|4.058|4.058|4.058|4.058|4.0588|4.0588|4.0588|4.0528|4.0732|4.2218|4.2528|4.2632|4.272|4.3535|4.5028|5.3935|5.4012|5.5205|5.5368|5.6615|6.0095|6.0882|7.111|7.4079|7.4562|7.5551|7.5645|7.6038|7.817|7.8228|7.8499|8.0652|8.0998|8.1655|8.3451|8.5508|8.5666|8.5698|8.7428|8.9701|8.929|8.9408|8.903|9.0308|8.9683|8.9708|8.9684|9.3155|9.2608|9.2584|9.2486|9.6415|9.5624|11.2645|11.2502|11.5476|11.5502|11.5235|11.4323|11.7421|11.7133|12.3165|12.298|12.1162|14.297|14.284|14.2688|18.2372|25.0034|25.0052|28.2411|32.0648|32.0417|38.4871|38.4751|40.3831|41.3557|41.2954|41.2328|51.6457|53.5759|54.5738||
2022-02-13 17:37:42|usamicro_0118|BTAI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.191|15.6455|15.6455|15.6455|15.6632|15.6658|15.6875|18.035|18.0874|20.1824|20.3529|24.3549|24.417|24.6316|27.969|27.98||
2022-02-13 17:37:43|usamicro_0119|RMCF|shares_outstanding|2|||||||||||||||||||||2.42|2.42|2.42|2.42|3.8371|3.8371|3.8371|3.8371|3.8371|3.8791|3.8856|4.9176|4.9468|4.9468|4.9274|4.9985|4.9694|5.0535|5.1797|5.0374|5.1991|5.0535|6.5547|7.0594|8.4829|8.5218|8.7871|8.5088|8.5703|8.5994|9.7221|9.3985|9.3943|9.3943|9.4169|9.4169|9.4169|9.3943|9.4169|9.4169|8.3789|8.408|8.408|8.408|8.408|8.408|8.408|7.7188|6.3279|6.3279|6.3425|6.2196|6.0071|5.9592|5.998|6.0019|6.0538|6.0607|6.0607|6.0639|6.135|6.1435|6.1395|6.2803|6.3013|6.3023|6.3056|6.4428|6.4951|6.6711|6.6511|6.596|6.3784|6.3843|6.3866|6.3746|6.376|6.3663|6.3693|5.9809|5.9849|5.9849|5.9866|5.9929|5.9929|6.0259|6.0259|6.0269|6.0309|6.0635|6.0635|6.07|6.0908|6.126|6.126|6.1624|6.143|6.0503|6.0503|6.0685|6.0803|6.1159|6.1159|6.1402|6.0803|6.2039|6.1044|6.0128|5.9487|5.8514|5.8394|5.8394|5.827|5.8544|5.8544|5.8544|5.8544|5.9034|5.9034|5.9034|5.9054|5.9487|5.9487|5.9578|5.9623|5.9912|5.995|6.0195|6.0607|6.0675|6.0709|6.0743|6.119|6.1243|6.1767||
2022-02-13 17:37:47|usamicro_0120|CFBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4676|7.5382|7.5382|7.5382|7.5382|7.5382|7.5139|7.479|7.4249|7.5578|7.5578|7.5578|7.5013|7.5708|||||||
2022-02-13 17:37:47|usamicro_0121|SMTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0338|4.4638|4.4638|5.738|5.738||5.738|5.738|5.738||5.738|5.738|5.738|4.8192|4.8751|7.1505|7.7752||14.6413|14.6413|14.6413||14.6413|14.6323|14.6413||14.6463|13.7346|13.8548|13.8691|13.8651|13.8831|13.8942||13.9008|13.9008|13.9313|13.9353|13.9433|15.0413|15.0675||15.3497|15.6218|15.6284|15.651|15.7112|16.3006|16.3339|16.3442|16.3442|16.3609|16.3609|16.4173|16.4173|16.4173|16.4173|16.4173|16.4173|16.4173|16.4173|16.4851|16.4851|16.5102|16.5102|16.5102|16.7292|16.8132|16.8252|16.9926|17.0924|17.3035|23.0813|23.1894|23.3536|28.0111|28.1197|28.1953|28.1953|28.2148|||||||
2022-02-13 17:37:48|usamicro_0122|RELL|shares_outstanding|2||||8.534|8.534|8.534|8.534|8.534|8.566|8.566|8.566|8.566|10.96|10.886|10.96|10.96|10.96|10.963|11.02|11.02|11.063|11.021|11.099|11.099|11.1|11.1|11.111|10.901|11.043|11.087|11.087|11.087|11.124|11.212|11.212|11.212|11.235|11.252|11.291|11.252|11.345|11.287|11.287|11.287|11.299|11.428|11.437|11.443|11.547|11.577|11.738|11.769|11.894|11.894|11.895|11.94|11.964|12|12.127|12.21|14.524|14.524|13.994|||12.625|12.675|12.705|14.902|13.342|13.378|13.386|15.26|15.219|17.1243|17.1686|15.351|15.368|16.9602|16.9591||16.9849|17.1096|17.1823||17.298|17.301||20.4447|18.7281|17.4252|17.425|17.495|17.497|17.607|17.612|17.789|17.855|17.865|17.8652|17.9128|17.9136|17.9136|17.9136|17.913|18.979|18.979|17.64|17.722|17.744|17.949|18.248|17.761|17.221|16.93|16.882|15.976|15.5403|15.024|15.037|14.745|14.178|14.019|14.026|14.025|13.997|13.802|13.67|13.671|13.104|12.839|12.844|12.844|12.844|12.844|12.849|12.849|12.849|12.927|12.933|12.943|12.9618|13.05|13.053|13.0538|13.126|13.135|13.1352|13.135|13.208|13.208|13.208|13.257|13.3379|13.435||
2022-02-13 17:37:52|usamicro_0123|SYNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7292|26.8778|26.911|27.0964|27.1982|27.3026|27.3224|27.3396|27.3651|27.4685|27.3748|27.3794|27.3917|27.4325|27.5109|29.9458|29.9833|29.999|30.2122|30.4675|30.8811|31.8223|38.3309|38.6359|38.7838|38.7967|38.8561|38.9778|39.0276|39.0527|39.0611|39.1064|39.2015|39.3618|39.4493|||||||
2022-02-13 17:37:53|usamicro_0124|AVNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||4.5033||||5.2991||||6.1857||||7.781||||10.5697||11.6059||12.1707|12.2695|12.2914||12.3162|13.6828|13.7167|13.7356|13.7556|13.7749||13.8114|13.8281|13.9745|14.0018|14.0285|14.0455|15.7892|15.8142||15.8321|15.8746|16.0202||16.2028|16.3454|9.6094|9.6878|9.719|9.7319|9.7315|9.7447|9.7449|9.7411|9.81|9.8313|9.8172|9.815|9.9404|9.9413|9.9|9.8901|10.0864|10.1077|10.1019|10.0852|10.2057|10.2119|10.2124|10.2386|10.2108|10.207|10.2087|10.3966|10.3584|10.3583|10.3697|10.3706|10.3706|10.4019|10.4164|10.4164|10.5028|10.5206|10.5221|10.5221|10.6126|10.6297|10.6355|10.6364|10.6817|10.6986|10.7023|10.6996|10.7987|10.7519|10.7194|10.8893|10.829|10.7861|10.801|10.846|11.1278|11.1642|11.1534|11.1871|11.1955|
2022-02-13 17:37:56|usamicro_0125|HCFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3892|7.3892|7.3892|7.3892|10.6892|14.1892|14.7188|14.7188|14.7188|14.7248|14.7248|14.6564|14.5979|14.5979|14.6024|17.5393|17.5393|22.1393|22.1393|22.1438|23.6832|23.6832|23.6877|23.6877|23.6877|23.6877|23.6877|23.6922|24.9389|24.9434|||||||
2022-02-13 17:37:56|usamicro_0126|KTCC|shares_outstanding|0|||||8.795|8.816|8.816|8.82|8.82|8.826|8.826|8.827|8.832|8.898|8.898|8.898|8.793|8.809|8.809|8.819|8.819|8.429|8.819|8.819|8.819|8.356|8.819|8.819|8.819|7.736|8.819|8.819|8.819|7.736|8.819|8.819|8.819|7.757|7.761|7.763|7.807|7.837|8.25|8.258|8.271|8.271|8.28|8.271|8.361|8.456|8.527|8.533|8.533|8.534|8.54|8.54|9.61|9.611|9.611|9.611|9.631|9.631|9.631|9.631|9.631|9.631|9.635|9.635|9.641|9.641|9.668|9.6726|9.673|9.6726|9.673|9.673|9.673|9.673|9.6726|9.673|9.673|9.673|9.673|9.673|9.673|9.676|9.681|9.681|9.691|9.694|9.703|9.703|9.709|9.674|9.904|9.915|9.9204|9.921|9.971|10.024|10.024|10.024|10.063|10.066|10.066|10.066|10.069|10.09|10.168|10.264|10.3269|10.3485|10.3555|10.399|10.4392|10.447|10.453|10.481|10.489|10.489|10.489|10.502|10.516|10.533|10.533|10.547|10.552|10.552|10.552|10.706|10.707|10.711|10.7106|10.725|10.756|10.758|10.7597|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.7597|10.76|10.761|10.7619|10.7619|10.762|
2022-02-13 17:38:00|usamicro_0127|ASPU|shares_outstanding|0.991144845035||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.08|4.08|4.08|4.08|4.08|2.9396|2.95|2.9413|4.4334|4.7215|4.8644|4.9325|4.9325|6.0521|6.1012|7.3336|9.3634|9.4248|10.6711|10.6905|10.6947|10.7093|11.2465|11.2465|11.4965|11.5154|13.504|13.5935|13.5973|15.0723|18.3169|18.3248|18.3744|18.4892|18.6489|18.8964|19.1256|21.6|21.7539|22.3611|24.4165|24.9504|24.9108|24.9316|24.9927||
2022-02-13 17:38:01|usamicro_0128|RDVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2666|10.2666|10.2666|10.2666|10.2866|10.2866|11.5305|11.5548|11.59|11.6047|12.1469|12.1673|12.2081|12.2488|12.863||
2022-02-13 17:38:02|usamicro_0129|FLL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||8.3727|8.3727|8.8716|8.9242|9.1884|9.2295|10.5453|10.5548|10.5611|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8842|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|10.8846|11.5878|11.5878|19.3773|20.3393|20.3604|20.3604|20.3604|20.3604|20.3604|19.5161||18.9408|18.9492|18.9492|18.9492|18.9492|18.9555|18.9555|18.9555|18.9555|19.6566|19.6566|19.6566|19.6566|19.6629|19.6629|19.6629|19.7155|19.7218|19.7376|19.7376|19.8639|19.8703|19.8703|19.8703|19.8703|19.9678|19.9678|19.9678|19.9678|20.0199|19.0188|22.865|22.865|22.8908|22.8908|22.9375|26.9143|26.9322|26.9322|26.9322|26.9588|26.9804|26.9804|27.076|27.076|27.0898|27.1057|27.1243|34.0754|34.2275|34.2275||
2022-02-13 17:38:06|usamicro_0130|CSBR|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7706|2.7727|2.7727|2.7817|2.7491|2.7243|2.7387|2.9721|2.9817|2.9752|2.9673|2.9681|2.8225|2.8275|2.8721|2.8732|2.8774|2.8753|2.8754|2.9682|2.9703|2.9766|2.9778|5.5722|5.5738|5.5738|5.5741|5.5741|8.7021|8.7022|8.7022|8.7022|8.7048|10.9675|10.9675|10.9707|10.9822|10.9822|10.9883|11.0008|11.0032|11.028|11.4748|11.6127|11.6195|11.6195|11.6202|11.8233|12.7267|12.7279|13.3685|13.3902|13.4141|13.4151|13.4961||
2022-02-13 17:38:08|usamicro_0131|RESN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4877|6.8977|6.9028|6.932|7.1583|7.1627|7.2059|7.2419|7.3914|9.4435|12.3291|12.4686|14.4511|14.6209|16.4798|19.5113|25.6683|26.8983|27.0407|27.3913|27.6483|28.3299|32.4892|33.1562|52.701|53.1127|53.3963|59.1284|60.2017|62.9597|63.1826||
2022-02-13 17:38:09|usamicro_0132|GV|shares_outstanding|0|||||24.133|24.133|24.152|24.585|24.655|24.655|24.69|24.736|24.736|24.77|26.329|26.329|26.329|26.329|26.329|26.855|26.884|26.855|26.855|26.855|26.855|26.856|26.856|30.161|30.161|30.161|30.161|30.161|30.163|30.164|30.163|30.167|30.167|30.167|30.167|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.855|26.8721|26.855|26.855|26.855|26.8721|26.855|26.855|26.872|26.855|26.855|26.855|26.855|26.855|26.765|26.855|26.872|26.855|26.8547|26.8547|26.8547|27.4418|27.4244|27.4418|27.4461|27.4461|27.4461|27.5277|27.4141|27.0831|26.8743|26.226|26.2073|26.1968|26.3634|26.2651|26.2095|25.8962|25.8312|25.5172|25.5172|25.5722|25.5722|25.5722|25.5721|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514||25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|25.4514|24.5902|24.5225|24.5225|24.5225|24.5225|24.5225|24.5225|24.5225||||||
2022-02-13 17:38:11|usamicro_0133|ATOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3232|12.025|12.025|12.105|12.161|12.161|12.161|12.361|12.4085|12.409|15.034|15.3315|17.074|17.074|17.117|17.7254|19.8258|20.971|22.375|23.027|23.104|23.145||
2022-02-13 17:38:12|usamicro_0134|PESI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||0.5062|0.5062|0.5062|0.5062|0.6168|0.7152|0.7694|0.8946|0.8946|1.0098|1.2898|1.0744|1.3618|1.3662|1.3662|1.5744|1.5744|1.858|1.6892|1.896|2.0192|2.0948|2.2926|2.324|2.352|2.4004|2.4522|2.4544|2.5222|4.0516|4.0972|4.1028|4.3418|4.3418|4.3667|4.4884|4.514|5.2032|6.3389|6.804|6.8174|6.8467|6.8553|6.8677|6.9399|6.9599|7.0572|7.2508|8.2855|8.3115|8.344|8.3522|8.3611|8.3611|8.9371|8.9652|8.9674|9.1565|10.4039|10.2131|10.4142|10.6071|10.6132|10.7409|10.7409|10.7526|10.7817||10.797|10.8439|10.9004|10.9258|10.9989|10.9988|11.0062|11.0136|11.0201|11.0275|11.0347|11.206|11.2126|11.219|11.2296|11.24|11.2545|11.2668|11.3845|11.3989|11.4196|11.4326|11.4489|11.4688|11.4862|11.5051|11.5277|11.5436|11.5579|11.5743|11.6568|11.6694|11.6813|11.6983|11.7139|11.731|11.7471|11.9075|11.9226|11.9366|11.9615|12.0544|12.0698|12.1159|12.1246|12.1351|12.1447|12.1539|12.1657|12.1806|12.2966||
2022-02-13 17:38:15|usamicro_0135|IEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||5.887|7.125|7.127|7.14|7.14|7.186|7.186|7.186|7.387|7.476|7.476|7.387|7.475|7.39|7.392|7.415|7.415|7.415|7.4763|7.5316|7.5371|7.5394|7.56|7.5625|7.5831|7.5831|7.5831|7.5634|7.5857|7.6|7.6247|7.626|7.6294|7.6326|7.6592|7.6921|7.6915|7.6921|7.6921|7.6915|7.6921|7.9575|7.9875|8.0214|8.0527|8.1345|8.1435|8.2149|8.2465|8.2587|8.2754|8.2924||8.3287|8.3972|8.4268|8.4298|8.5521|8.6372|8.6997|8.718|8.7511|8.8731|9.3363|9.3525|8.5034|9.5494|8.7344|9.9019|8.9945|9.0909|9.0877|9.3462|9.622|9.7957|9.8245|9.8201|9.9082|9.8958|9.9277|10.0113|9.9809|9.9913|9.9913|10.0297|10.0907|10.054|10.1268|10.2498|10.1994|10.1878|10.1961|10.2017|10.2595|10.2744|10.2747|10.277|10.3166|10.1963|10.1971|10.2061|10.2366|10.2481|10.2489|10.2585|10.3152|10.3325|10.3385|10.3754|10.3921|10.4307|||||||
2022-02-13 17:38:16|usamicro_0136|VISI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:16|usamicro_0137|HTGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.449|0.4552|0.456|0.4563|0.467|0.4701|0.4706|0.5292|0.5374|0.7572|0.8338|0.9287|1.8906|1.8943|1.8986|1.9057|1.9078|1.9138|3.8688|3.8727|4.1464|4.4729|4.7386|5.2|6.2593|7.4115|7.5137||
2022-02-13 17:38:17|usamicro_0138|NTRP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7146|0.7146|0.7146|0.7146|0.7146|0.7146|0.7146|0.7146|0.6794|0.6794|0.684|0.684|0.6916|0.7511|0.8399|0.8947|0.9024|1.5366|1.5399|1.5509|1.5544|6.7545|7.8485|7.8918|7.8959|7.8959|7.9075|7.9097|7.9097|12.9224|12.9224|12.9829|13.068|13.068|20.9483|23.6741|||||||
2022-02-13 17:38:18|usamicro_0139|SRTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5462|13.5462|13.5462|13.5272|13.4887|13.4887|13.4887|13.568|13.5487|16.0855|16.1125|16.5127|16.497|16.497|16.4858|16.515|16.5024|16.5024|16.4911|16.4896|16.4896|16.6173||
2022-02-13 17:38:19|usamicro_0140|NTWK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0503|||0.149|0.1678|0.1706|0.2095|0.2178|0.2231|0.221|0.2324|0.2343|0.2469|0.3172|0.3273|0.3866|0.3889|0.4532|0.5102|0.5757|0.6769|0.7953|0.8875|0.9483|0.9613|1.2254|1.3226|1.3831|1.3953|1.4085|1.5142|1.6161|1.7618|1.7974|1.9656|2.1375|2.4878|2.5134|2.5502|2.5545|2.6422|2.6614|2.8544|2.5545|3.3461|3.5437|3.5962|3.7103|4.3004|4.9685|5.3897|5.5532|5.6076|5.6949|7.4747|7.5137|7.9075|8.0215|8.7796|8.9295|8.9909|9.0636|9.1242|9.1509|9.4779|9.7438|10.1179|10.2805|10.2955|10.3911|10.5313|10.6861|10.855|10.9583|11.0976|11.1906|11.1866|11.2213|11.2518|11.5026|11.5765|11.6545|11.6732|11.6642|11.7246|11.7531|11.7912|11.8746|11.7425|11.453|11.3067|11.2651|11.2445||
2022-02-13 17:38:22|usamicro_0141|YGYI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4647|19.4559|19.4518|19.4343|19.4245|19.5259|19.4936|19.5151|19.6196|19.5963|19.6316|19.6292|19.6305|19.6342|19.6347|19.6343|19.637|19.6682|19.7233|19.7233|21.3058|21.536|21.9569|25.7607|28.8907|29.3164|30.2704|30.2746|30.3204||||28.8907|33.9751|||
2022-02-13 17:38:23|usamicro_0142|PMD|shares_outstanding|0|||||||||||||||||||1.6382|1.6382|1.6382|1.633|2.5098|2.5098|2.5098|2.5098|2.5098|2.5972|2.5098|2.5098|2.5098|2.9418|3.1518|3.1518|3.1518|3.8198|3.2032|3.1518|3.1518|3.8685|3.8685|3.8685|3.8682|3.8735|3.9438|4.9628|5.0158|5.0235|5.0325|5.0828|5.2212|5.0435|5.2852|5.3818|5.3872|5.423|5.472|5.4788|5.4938|5.5958|5.555|5.5675|5.5478|5.5135|5.4995|5.4568|5.4238||5.3144|5.2956|5.292|5.2883|5.2883|5.2916|5.2861|5.2592|5.2592|5.2615|5.2613|5.2142|5.2137|5.2114|5.1783|5.1269|5.1269|5.1269|5.1269|5.1269|5.1544|5.1671|5.1671|5.1671|5.1671|5.1722|5.1722|5.1722|5.199|5.2156|5.2258|5.2258|5.208|5.233|5.2136||5.1785|5.197|5.197|5.1973|5.1973|5.2128|5.2128|5.212|5.212|5.2382|5.2354|5.2354|5.2354|5.2724|5.2724|5.2724|5.2736|5.3114|5.3138|5.3138|5.3238|5.3751|5.3751|5.3751|5.3751|5.4225|5.4225|5.4225|5.4225|5.4597|5.4602|5.46|5.46|5.489|5.492|5.492|5.492|5.507|5.507|5.507|5.507|5.517|5.5169|5.517|5.517|5.507|5.527|5.537|5.537|5.541|5.542||
2022-02-13 17:38:27|usamicro_0143|LMB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.948|5.948|5.948|5.948|5.948|5.948|5.948|5.948|5.948|5.9278|7.4545|7.4545|7.4546|7.4546|7.5041|7.5422|7.5422|7.5908|7.5929|7.6431|7.6431|7.689|7.689|7.7939|7.8534|7.8942|7.9261|10.2484|10.2517|10.2742||
2022-02-13 17:38:28|usamicro_0144|CERC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6301|8.6501|8.6501|8.6501|9.0751|9.4341|10.9012|14.1149|26.0549|31.267|31.4103|33.7907|40.6796|43.6613|45.6108|45.7554|46.9639|47.2414|60.8174|76.1572|||||||
2022-02-13 17:38:29|usamicro_0145|CFBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0705|0.0583||0.067|0.067|0.067|0.0639|0.0636|0.0636|0.0636|0.0636|0.0636|0.0634|0.0634|0.0612|0.0612|0.0599|0.0599|0.0718|0.0731|0.0736|0.0737|0.0741|0.075|0.0795|0.0809|0.0816|0.0816|0.0816|0.1652|0.1652|0.1652|0.1652|0.1658|0.1613|0.1613|0.1613|0.1625|0.1525|0.1492||0.1491|0.1491|0.1491|0.1491|0.149|0.1488|0.1499|0.1501|0.1501|0.1501|0.1501|0.1501|0.1501|0.1501|2.8772|2.8772|2.877|2.877|2.877|2.877|2.877|2.877|2.877|2.877|2.877|2.877|2.877|2.9135|2.9135|2.9098|2.9096|2.9627|2.9616|2.9616|2.9601|4.2454|4.2392|4.2518|4.252|4.3351|4.3923|4.4714|4.4903|5.3765|5.3376|6.5466|6.5663|6.5643|6.646|6.6316|6.5883||
2022-02-13 17:38:31|usamicro_0146|ORMP|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6877|4.6877|4.7047|4.7047|4.7047|4.7047|4.7522|4.7879|4.79|4.7971|4.8964|5.6354|5.842|5.842|5.842|5.8489|5.8669|6.673|7.2087|7.2226|7.2264|7.9379|7.9479|9.7762|9.956|10.1026|10.8125|10.8202|10.8366|11.5631|11.6027|13.1098|13.1309|13.1834|13.2682|13.2916|13.3192|13.6685|14.3079|14.4059|14.4692|17.3699|17.3784|17.3809|17.3834|17.3834|17.4006|23.094|23.277|23.6755|23.8105|28.2896|30.5234|35.2939|38.086||
2022-02-13 17:38:33|usamicro_0147|MAMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:34|usamicro_0148|APT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3734||||24.1124||||24.1124|||24.08|24.2301|24.2406|24.2156|23.9425|23.9205|23.857|23.6966|23.5468|23.5468|23.3118|23.0513|22.6259|22.3359|22.4369|22.6969|22.7279|23.1349|23.0449|23.3568|23.4568|23.679|23.679|23.684|23.788|24.091|24.096|24.146|24.5096|25.021|25.581|26.156|25.5837|25.1172|24.8786|24.2498||23.8509|22.4033|22.361|22.4193|22.4243|22.4243|22.4243|22.4243|22.4376|22.3279|21.7072|21.1228|20.9715|20.7409|20.5652|20.0445|19.5259|19.1109|18.9212|18.8781|18.6389|18.1581|18.213|18.3486|18.2195|18.3845|18.1595|17.8505|17.4555|16.9604|16.3011|15.4116|15.0489|14.9263|14.5833|14.2907|14.1877|13.9094|13.6296|13.5027|13.281|13.109|13.0045|12.8853|13.563|13.5878|13.5778|13.4198|13.3233|13.2083|13.1623||
2022-02-13 17:38:36|usamicro_0149|EDUC|shares_outstanding|2||||6.824|6.82|6.82|6.824|6.824|6.824|7.268|7.268|7.624|7.624|7.624|7.624|8.024|8.416|9.204|9.144|8.032|8.032|8.032|8.132|8.132|8.132|8.132|8.132|8.132|8.232|8.232|8.232|8.392|8.392|8.392|8.412|8.412|8.412|8.012|8.892|8.892|8.932|8.932|8.932|10.06|8.932|8.932|8.964|9.032|9.032|9.136|9.132|10.382|10.444|10.444|10.394|10.402|10.432|10.438|10.452|10.446|10.176|10.134|9.832|9.746|8.892|8.642|8.5125|8.3348|7.9756|7.8313|7.8164|7.8228|7.816|7.7103|7.6892|7.6442|7.6786|7.6546|7.669|7.6552|7.879|7.91|7.9413|8.0515|8.0649|7.82|7.6102|7.471|7.4763|7.4944|7.5078|7.5078|7.5248|7.5185|7.5096|7.5323|7.5326|7.516|7.4898|7.4135|7.6601|7.6433|7.641||7.734|7.7443|7.7566|7.7741|7.7496|7.773|7.7913|7.8118|7.7781|7.7779|7.8009|7.8264|7.8335|7.8624|7.8909|7.9216|7.9452|7.9404|7.9228|7.9559|7.9809|8.005|8.0267|8.0491|8.0751|8.0987|8.1182|8.1292|8.1393|8.1526|8.1646|8.1801|8.1827|8.1734|8.1779|8.1796|8.1801|8.1897|8.2031|8.1951|8.1773|8.4479|8.388|8.3487|8.3523|8.3547|8.356|8.3466|8.3483|8.6502|8.6561||
2022-02-13 17:38:40|usamicro_0150|INTT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.911|5.911|5.911|5.911|5.911|6.536|6.536|6.536|6.536|6.536|6.536|8.5828|8.653|8.6585|8.6585|8.6608|8.6608|8.6797||8.6852|8.6945|8.3244|8.3244|8.3244|8.3256|8.3306|8.3619|8.5629|8.5716|8.6381|8.9245|8.9537|8.9764|9.1071|9.175|9.1982|9.2252|9.2666|9.2987|9.4063|9.5028|9.5028|9.5272|9.5272|9.5272|10.0772|10.209|10.0697|10.054|10.054|10.054|10.3015|10.3152|10.3455|10.3455|10.3442|10.3646|10.3869|10.3869|10.3869|10.4081|10.4302|10.4202|10.4502|10.4727|10.4727|10.5577|10.5527|10.5627|10.5627|10.5627|10.5627|10.5627|10.5627|10.5163|10.4656|10.3895|10.3935|10.3609|10.4021|10.4021|10.4111|10.3944|10.4736|10.4855|10.49|10.49|10.5703|10.5933|10.5711|10.3809|10.417|10.4261|10.5291|10.5291|10.7103|10.7828|10.8193||
2022-02-13 17:38:43|usamicro_0151|ARTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:43|usamicro_0152|AWRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||18.905|18.96|19.16|19.414|19.443|19.646|19.839|20.615|20.652|20.911|21.234|21.509|21.715|21.9181|22.4278|22.505|22.5533|22.6063|22.6183|22.639|22.64|22.658|22.667|22.686|22.686|22.6982|22.698|22.7178|22.7178|22.7503|22.755|22.7835|22.7835|22.9088|22.9875|23.0766|23.1711|23.2908|23.3747|23.5368|23.5699|23.6428|23.6991|23.7381|23.7818|23.8547|23.915|23.7662|23.3077|23.2812|19.781|19.7821|19.7821|19.8093|19.927|19.928|20.0391|20.0419|20.2984|20.7677|20.5829|20.6229|20.7855|22.2604|22.3568|22.5095|22.514|22.5194|22.5708|22.5743|22.6274|22.6721|22.8047|22.8088|22.8656|22.871|22.9299|22.936|22.9931|22.9166|22.63|22.3707|21.8376|21.6751|21.6126|21.4934|21.5468|21.5201|21.5451|21.5159|21.5514|21.5142|21.4792|21.4428|21.5219|21.3905|21.4373|21.3788|21.4942|21.5012|21.5495||
2022-02-13 17:38:47|usamicro_0153|FRD|shares_outstanding|0|||||5.0811|5.3385|5.3385|5.4327|5.1761|5.4327|5.4318|5.4318|5.4318|5.7039|5.4301|5.4301|5.4301|5.4301|5.1675|5.1675|5.2202|5.1657|5.4819|5.4819|5.3057|6.1194|5.5692|5.5692|5.5692|5.849|5.849|5.849|5.5683|5.8465|5.8465|5.8465|5.5657|5.8447|5.8447|5.8439|5.5631|5.8413|5.8413|5.8439|5.5631|5.8413|5.8413|6.1333|6.441|7.4435||||7.4456||||7.4895||||7.5179||||7.5439||7.5476||7.5473|7.5489|7.5668||7.5688|7.5688|7.5712||7.5712|7.5712|7.5732||7.5732|7.5732|7.5752|7.5752|7.5752|7.5952|6.9758|7.1397|7.1397|7.1397|7.1703|6.6666|6.6666|6.6666|6.7121|6.7121|6.7121|6.7121|6.7121|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|6.7994|7.0094|7.0094|7.0094|7.0094|7.0094|7.0094|7.0094|7.0094|6.9794|6.9994|6.9994|6.9994|7.0694|7.0804|7.0132|6.9789|6.8995|6.8995|6.9055||
2022-02-13 17:38:51|usamicro_0154|SNFCA|shares_outstanding|0|||||||||||||20.1709|20.1709|20.1709|20.1709|15.7515|15.7515|15.7515|15.7515|15.7515|15.7515|20.1709|20.1709|20.1709|20.1709|20.0513|20.0513|21.7082|21.7082|21.7082|19.8554|21.7082|21.7082|21.7082|20.8715|19.6629|21.4558|21.4392|21.3031|21.3031|21.1504|21.1504|21.9053|21.3458|21.3458|21.3458|19.3312|12.4427||||12.5995||||11.9925||||13.1842||||13.3821||||12.1041|12.1041|12.1041||12.1046|12.1046|12.1046||12.1046|12.1328|12.1047||13.1138|13.1172|12.0712||13.3464|13.2822|13.4978||13.6031|13.6031|13.8697||13.8755|13.9077|14.1343||14.3133|14.3029|14.6024||16.8897|16.8895|16.8895||17.7344|28.0232|28.0678|29.5454|28.2052|28.2474|28.348|29.9026|28.5581|28.6072|28.6762|30.21|28.8562|28.9367|28.9867|32.1166|31.3671|33.1929|33.5945|35.338|33.7538|17.3929|17.4833|18.4621|17.7309|17.8222|17.9012|18.965|18.1671|18.2617|18.3767|18.7097|18.6194|18.8177|18.9002|19.0892|19.2104|19.2955|19.3816|19.4324|19.4842|19.485|19.4632|20.4743|19.5893|20.1895|19.866|19.9884|20.1277|21.0563|20.2165||
2022-02-13 17:38:55|usamicro_0155|PDEX|shares_outstanding|0|||||||||||||||0.397|0.397|0.397|0.397|0.405|0.405|0.405|0.405|0.405|0.411|0.411|0.411|0.411|0.411|0.411|0.5213|0.5213|0.5213|0.518|0.9003|0.9003|0.9003|1.135|1.5333|1.5333|1.5333|1.5333|1.5333|1.6633|1.7163|1.7163|1.7533|1.76|1.76|1.76|1.7533|1.7533|2.877|2.8857|3.0087|3.0087|3.027|3.027|2.904|2.904|2.904|2.904|2.9291|2.929|2.9123|2.929|2.9291|2.929|2.929|2.9291|2.9291|2.9291|2.9291|2.9291|2.9291|2.9291|2.9291|2.9291|2.9291|2.9117|2.9079|2.9079|2.9039|2.9255|2.9255|2.9529|2.9529|2.9529|3.0131|3.0131|3.1498|3.1516|3.1683|3.1799|3.1799|3.183|3.1838|3.2122|3.2395|3.2395|3.2395|3.2395|3.2678|3.2341|3.2185|3.2229|3.2229|3.2229|3.2229|3.2267|3.2518|3.2518|3.2724|3.2724|3.2724|3.2724|3.2724|3.2724|3.2724|3.3074|3.3407|3.3407|3.3482|3.344|3.3423|3.344|4.211|4.2034|4.1695|4.1396|4.1396|4.1415|4.149|4.1521|4.053|4.0638|4.0402|4.0142|4.0252|4.3483|4.3605|4.3615|4.3311|4.2495|4.1432|4.1362|4.0395|3.991|3.8841|3.8375|3.8111|3.8583|3.8606|3.7005|3.6457|3.6663|3.642|
2022-02-13 17:38:59|usamicro_0156|SCX|shares_outstanding|0|||||7.488|7.488|7.488|7.008|7.512|7.276|7.276|7.11|7.132|7.054|7.006|7.006|6.972|6.926|6.926|6.908|6.906|6.906|6.906|6.906|6.882|6.882|6.875|6.851|6.893|6.908|6.92|6.92|6.884|6.908|6.904|6.906|6.815|6.945|6.941|7.018|7.024|7.065|7.044|7.057|7.065|7.071|7.108|7.062|7.033|7.078|7.061|7.062|7.055|7.049|7.034|7.034|6.948|6.944|6.859|6.881|6.89|6.897|6.899|6.877|6.811|6.706|6.697|6.713|6.595|6.4738|6.461|6.4363|6.447|6.4576|6.4899|6.5163|6.5171|6.5447|6.5755|6.6032|6.6659|6.6595|6.6674|6.6491|6.6341|6.6468|6.6553|6.6468|6.6509|6.6641|6.6549|6.6632|6.6627|6.6689|6.6744|6.6851|6.6627|6.5948|6.5948|6.5908|6.6038|6.6181|6.6149|6.6241|5.7653|6.6393|6.659|6.669|6.6739|6.6799|6.6877|6.6942|6.6991|6.7339|6.744|6.7598|6.7652|6.7705|6.7924|6.793|6.8063|6.8273|6.9149|6.9339|6.9415|6.9608|6.9691|6.9891|6.9915|7.0126|7.0194|7.0196|7.0094|7.0223|7.0419|7.0536|7.0584|7.0292|6.9976|7.0131|7.0179|7.0228|7.0389|6.8922|6.8916|6.8961|6.9516|6.9609|6.9701|6.9877|6.9938|7.1046|7.1039|7.1088|7.2263|7.2519|
2022-02-13 17:39:03|usamicro_0157|CRWS|shares_outstanding|0|||||6.476|6.476|6.476|6.476|6.468|6.476|6.344|6.266|6.318|6.416|6.416|6.416|6.494|6.494|6.508|6.496|6.552|6.138|6.13|6.754|6.686|6.974|6.968|13.358|6.704|13.4|13.358|6.758|6.78|6.758|6.857|6.891|8.255|8.274|8.284|8.303|8.324|8.355|8.381|8.384|8.836|8.426|8.446|8.496|8.54|8.5761||||7.9442||||7.9465||||8.6||||8.6088||8.6088||8.6088|8.6088|8.6088||8.5944|9.4214|9.4214|9.421|9.4214|9.4214|9.4214|9.4214|9.5037|9.5049|9.5049|9.5049|9.505|9.505|9.505|9.5059|9.5059|9.5059|9.5059|9.5059|9.5059|9.9342|9.9597|10.0037|10.0052|9.9364|9.8147|9.4773|9.3606|9.3656|9.2059||9.2094|9.155|9.2149|9.2149|9.6027|9.5471|9.5814|9.5826|9.6253|9.6577|9.6577|9.6665|9.7473|9.8042|9.828|9.828|9.8288|9.8607|9.8565|9.8613|10.0496|10.0776|10.0636|10.0654|10.0779|9.9913|9.9965|9.9496|9.9925|10.0298|10.033|10.0225|10.0578|10.0858|10.0858|10.0858|10.0696|10.0976|10.0976|10.1226|10.1194|10.1659|10.1668|10.1668|10.1868|10.2283|9.9932|9.9983|10.0303|10.0751|10.0802|
2022-02-13 17:39:06|usamicro_0158|ISEE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2508|31.4132|33.3248|33.452|33.5866|33.9945|34.2457|34.6754|34.9039|35.1966|35.2901|35.5109|35.6493|35.7333|35.8204|35.9322|36.0329|36.1103|36.1638|36.1882|36.2179|41.3972|41.4531|41.4774|41.6016|49.6271|49.7318|89.4885|89.554|90.1208|90.1696|90.3868|104.2379||
2022-02-13 17:39:08|usamicro_0159|CSPI|shares_outstanding|0.726287262873|||||3.68|3.746|3.746||3.75|3.755|3.752||3.758|3.762|3.762||3.762|3.715|3.763||3.652|3.622|3.622||3.622|3.622|3.622||3.622|3.763|3.635||3.557|3.557|3.557||3.569|3.59|3.726||3.6|3.624|3.743||3.667|3.671|3.727||3.634|3.527|3.532||3.537|3.537|3.542||3.568||3.578|||3.601|3.583||3.591|3.571|3.546||3.5874|3.5874|3.545||3.5129|3.5129|3.5114|3.522|3.5221|3.5223|3.532||3.5296|3.5376|3.555|3.558|3.5553|3.5694|3.5884|3.59|3.6584|3.6821|3.683|3.676|3.6831|3.6867|3.731|3.8135|3.8153|3.812|3.781|3.776|3.791|3.7572|3.7493||3.5054|3.5427|3.587|3.586|3.5936|3.5773|3.526|3.485|3.4865|3.4732|3.4|3.432|3.4326|3.4287|3.3993|3.453|3.4528|3.4947|3.571|3.589|3.5886|3.6096|3.656|3.675|3.6751|3.6736|3.767|3.801|3.8006|3.8102|3.821|3.918|3.9211|3.9236|3.974|4.006|4.0061|4.0173|4.018|4.137|4.1378|4.1537|4.154|4.254|4.2536|4.2768|4.276|4.394|4.394|4.3775|4.394|4.5298|
2022-02-13 17:39:12|usamicro_0160|ARCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5896|||1.9481||1.9565||1.9575||3.026||3.9373||||3.9375|||3.9375|10.6563|10.3244|10.705|10.718|10.719|10.719|13.12|15.126|15.138|15.157|20.61|24.473|26.192|26.319|26.327|26.349||
2022-02-13 17:39:13|usamicro_0161|MNDO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.797|20.5562|20.566|20.566|20.604|21.3042|20.666|20.666|20.666|20.6862|20.6862|20.6862|20.6862|20.9973|21.016|21.04|21.056|21.2815|21.056|21.281|21.477|21.463|21.439|21.5|21.5|21.547|21.566|21.59|21.593|21.594|21.594|21.594|21.594|||||18.4289||18.4791||18.4949||18.7249||18.7299|18.7699|||18.7814|18.8849|||18.8849|18.9349|||19.1103|19.1939|||19.2024|19.2334|||19.2614|19.2914|||19.3074||||19.4392|19.4482|||19.8963|19.8963|||19.9858|19.9858||||
2022-02-13 17:39:16|usamicro_0162|SKIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:16|usamicro_0163|SMED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5923|||||||||7.6264|7.6264|7.6264|7.6264|8.6264|8.6264|8.6264|8.7054|8.7054|9.8054|9.822|9.822|9.822|9.872|9.8804|9.9104|10.5383|10.5383|10.5383|10.5381|10.5381|10.5381|10.5381|10.5473|10.5473|10.5473|10.5488|10.5513|10.5863|10.7123|11.8081|12.1096|12.1552|12.1852|12.5052|12.5802|12.7913|12.9213|13.233|13.2575|13.445|14.571|14.613|14.8918|14.907|14.942|14.962|15.0533|15.067|15.096|15.179|15.2061|15.2269|15.2424|15.3048|15.345|15.3415|15.2395|15.2681|15.2991|15.2697|15.5242|15.3783|15.3838|15.4852|15.4812|15.4448|15.4448|15.9043|15.9869|16.0062|16.0084|16.0084|16.082|16.082|16.082|16.082|16.135|16.1425|16.1375|16.1467|16.2289|16.3437|16.372|16.4225|16.5041|16.5864|17.1592|19.2292|19.2472|
2022-02-13 17:39:18|usamicro_0164|CODA|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4579|3.4896||3.5|3.5||3.5|3.5|3.5054|3.5233|4.3297|5.2886|5.2886||5.31|5.3172|||6.4111|6.4111|||6.6984||||6.7086|6.7086|6.7086|6.7086|6.7157|9.0262|9.0262|9.0628|9.0931|9.1022|9.1022|9.1227|9.1361|10.2621|10.4154|10.4154|10.6404|10.6644|10.6715|10.6915|10.7219|10.7219|10.7219|10.7519|10.7519|10.7519|10.817|10.8572|||
2022-02-13 17:39:21|usamicro_0165|SANW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|5.8|5.8|5.8|5.8|5.8|5.8|5.8|6.873|7.473|7.8731|10.0595|11.5841|11.6111|11.5985|11.6077|11.6401|11.6494|12.9528|13.2464|13.4541|13.4635|14.6729|16.8147|17.0611|17.4676|17.9485|17.9642|17.9797|20.6921|24.3283|24.3376|24.3429|25.9563|33.2211|33.2723|33.2782|33.2845|33.3046|33.398|33.4329|33.4506|34.1647|35.2663|36.748|36.7771||
2022-02-13 17:39:23|usamicro_0166|REED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4367||7.4367|||||||||7.4367|7.4472|9.0586|9.1062|9.1114|9.2738|9.2955|9.2955||9.4814|9.5788|9.6132|10.0009|10.5444|10.6904|10.7794|10.8754|11.2523|11.2696|11.3061|11.3332|11.4105|11.6684|12.3071|12.5813|13.0328|13.1866|13.3364|13.4539|13.579|13.5866|13.5977|13.6051|13.6196|13.6567|13.6881|13.7017|13.7262|14.4798|14.4798|14.5568|14.5568|14.5893|15.9145|24.6196|25.036|25.526|25.6582|25.7295|33.5139|33.7088|33.72|47.5952|47.5952|62.9285|62.9606|86.3171|86.8079|93.6014|93.6679||
2022-02-13 17:39:25|usamicro_0167|ALYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4039|55.5737|55.6655|55.6699|55.6956|57.4493|58.0735|58.0812|58.0812|58.2391|58.6954|83.8781|83.8517||
2022-02-13 17:39:26|usamicro_0168|BH A|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:26|usamicro_0169|LTRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0577|6.3143|6.6183|7.217|8.3308|8.7954|9.0364|9.0421|9.0469|9.0547|9.2783|9.2376|9.5717|9.5835|9.5835|9.6925|9.7412|9.7064|9.789|9.7984|9.8272|9.8393|9.8652|9.8674|9.9328|9.9343|9.9799|9.9787|10.0098|10.0223|10.0521|10.0521|10.083|10.085|10.0851|10.0901|10.2816|10.3152|10.3212|10.3226|10.3226|10.437|10.4868|10.5499|10.5808|10.5812|14.3945|14.5491|14.5766|14.5798|14.5798|14.5798|14.5798|14.6623|14.6929|14.7872|14.7872|14.9422|14.9422|15.0897|15.1047|15.2252|15.2252|17.2538|17.2538|17.4699|17.5869|17.8087|17.9179|18.1769|18.2483|18.9082|21.8319|22.2132|22.27|22.8117|23.038|22.213|27.869|28.2311|28.585|28.767|28.894|29.0877|29.7237||
2022-02-13 17:39:29|usamicro_0170|RBKB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1629|11.1333|11.1333|11.1333|11.1333|11.1333|11.1333|11.1333|11.1333|11.1333|11.1333|11.2968|11.2961|
2022-02-13 17:39:29|usamicro_0171|ARKR|shares_outstanding|0||||||||2.432|2.432|2.432|2.333|2.432|3.078|3.878|3.333|3.878|3.878|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|3.333|2.953|2.953|2.953|2.953|2.953|2.953|2.953|2.953|2.953|3.013|3.034|3.085|3.085|3.095|3.1|3.105|3.116|3.233|3.142|3.142|3.191|3.191|3.241|3.264|3.264|3.825|3.833|3.833|3.833|3.842|3.842|3.842|3.684|3.626|3.517|3.297|3.281|3.12|3.1817|3.181|3.1817|3.12|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.181|3.356|3.393|3.392|3.408|3.456|3.459|3.463|3.463|3.463|3.463|3.562|3.57|3.5868|3.5868|3.597|3.597|3.597|3.597|3.532|3.4898|3.4898|3.49|3.49|3.4898|3.49|3.49|3.491|3.4924|3.493|3.495|3.495|3.245|3.245|3.245|3.245|3.245|3.245|3.245|3.254|3.257|3.269|3.364|3.377|3.38|3.394|3.405|3.418|3.4181|3.418|3.418|3.423|3.423|3.4255|3.426|3.428|3.436|3.437|3.47|3.47|3.477|3.477|3.499|3.499|3.499|3.502|3.502|3.502|3.5024|3.532|3.552|3.551|3.5516|
2022-02-13 17:39:33|usamicro_0172|OTEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.659|10.2214|10.2214|10.2214||10.221|10.2214||10.2214|10.2214|13.2214|13.2214|13.2214|13.2214|13.2214|13.2214|13.2214|0.5447|0.5447|0.5447|0.5447|0.5447|||||||||||||3.1037|3.1037|3.1037|3.1037|3.1037|3.1037|3.1139|3.2393|3.2393|3.2393|3.2479|3.2832|3.2832|3.2832|3.2918|3.3467|3.3467|3.3467|3.3467|3.3886|3.3886|3.3886|3.3886|3.4109|3.4109|3.4109|3.4128|3.4218|3.4218|3.4218||||||
2022-02-13 17:39:34|usamicro_0173|UWN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:35|usamicro_0174|ORGS|shares_outstanding|1.43393695506||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7083|6.7083|6.7083|6.7083|6.7083|6.7083|6.7083|6.7083|6.7083|6.7083|4.0431|4.0515|4.0931|4.0931|4.1348|4.262|4.262|4.262|4.4883|4.5204|4.5977|4.6642||4.6642||4.653|9.0616|9.2276|9.2568|9.508|9.9302|9.9156|9.8319|9.8727|10.8971|13.3007|13.6203|14.9518||16.1153|16.141|16.161|21.761|21.9961|22.0945|24.1562||24.4798|24.5374|24.2753||
2022-02-13 17:39:36|usamicro_0175|SPRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2083|11.0807|11.0503|11.1233|11.1448|11.134|11.1237|11.1671|11.169|11.2324|11.2324|11.2989|11.4433|11.4433|13.9147|14.08|14.1707|14.216|14.2252|14.3292|14.3292|14.4416|14.4416|14.6615|14.6819|14.8141|14.8626|15.1673|15.3064|15.3858|15.3374|15.4229|15.4229|15.4448|15.4065|15.5171|15.5182|15.5406|15.4868|15.4918|15.6236|15.7154|16.0474|16.1612|16.1704|16.1751|16.1228|16.1567|16.2851|16.448|16.6033|16.7186|17.1508|17.5821|17.7606|17.8196|17.9553|18.0306|18.0881|18.115|18.1901|18.2301|18.2869|18.3149|18.4154|18.4617|18.5482|18.561|18.6104|18.7135|18.7289|18.7289|18.7289|18.9133|18.9553|18.9553|18.9688|19.0415|19.0539|19.0539|19.0787|||||||
2022-02-13 17:39:37|usamicro_0176|TRWH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9894|41.1118|41.1476|34.5746|32.1133|30.5947|30.4565|||||||
2022-02-13 17:39:37|usamicro_0177|HNNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2323|8.2323|8.2323|8.2323|8.2323|8.2323|8.2678|8.2655|8.2779|8.2922|8.2998|8.2949|8.3631|8.4354|8.4762|8.4832|8.4903|8.5521|8.5521|8.5543|8.5652|8.5771|8.5771|8.5783|8.6038|8.6244|8.63|8.6316|8.6755|8.6964|8.6999|8.5648|8.6024|8.6122|8.6122|8.6122|8.6313|8.6398|8.6398|8.6398|8.658|8.8263|8.8369|8.8481|8.8481|8.8647|9.0005|9.0289|9.0369|9.0381|9.0381|7.5699|7.598|7.5997|7.6|7.662|7.6887|7.6903|7.6909|7.7766|7.8035|7.8076|7.8085|7.8971|7.9175|7.9194|7.4989|7.527|7.4656|7.2613|7.2638|7.3568|7.3596|7.3631|7.3666|7.4696||
2022-02-13 17:39:40|usamicro_0178|DVD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||30.272|30.272|30.452|30.452|30.496|30.496|30.496|30.496|35.54|35.553|35.566|35.667|35.901|35.9016|37.4277|37.8515|37.8565|37.91|37.91|37.965|37.9786|38.0533|38.0533|38.0633|39.5168|39.5918|39.8269|39.8269|39.935|39.9941|39.9941|40.1031|40.1716|40.1866|40.3016|40.2956|36.3588|36.3588|36.3196|36.2864|36.2864|36.1196|36.2417|36.2364|36.2364|36.2364|35.999|36.3955|36.3837|36.634|36.634|36.6299|36.6249|36.5761|36.7221|36.7185|36.7185|36.7085|36.8344|36.8148|36.801|36.789|36.8892|36.8892|36.8892|36.8738|36.9928|36.9129|36.677|36.5307|36.6275|36.6275|36.6275|36.6275|36.7315|36.7315|36.7315|36.7315|36.8401|36.8041|36.8023|36.7863|36.8912|36.8912|36.8125|36.7604|36.7717|36.7171|36.6521|36.5553|36.6009|36.5996|36.4414|36.334|36.4134|36.3924|||||||
2022-02-13 17:39:41|usamicro_0179|RIBT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0018|0.0018|0.0108|0.0108|0.0108|0.0108|0.0119|0.0129|0.0133|0.0017|0.0589|0.1235|0.132|0.1717|0.1807|0.1811|0.1891|0.1926|0.3355|0.3553|0.3691|0.4356|0.519|0.6781|0.7067|0.7121|0.7205|0.7276|0.8387|0.8406|0.8406|0.8663|0.9399|0.9648|0.9648|0.9666|0.9651|0.9651|0.9768|0.9786|0.9921|1.0056|1.0063|1.0238|1.0242|1.0258|1.0381|1.0472|1.1015|1.1036|2.832|2.9946|7.867|8.1905|9.3836|9.3868|9.5259|9.5308|9.5374|10.4963|10.497|10.8007|10.7904|10.9272|11.5752|16.5514|18.0467|19.9531|24.254|27.0931|29.0982|33.0237|34.2467|33.1092|40.0745|40.0922|40.2074|41.9726|45.2381|45.274|45.4876|50.1662||
2022-02-13 17:39:43|usamicro_0180|FNJN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:43|usamicro_0181|OPNT|shares_outstanding|0.668144395187|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.305|1.305|1.305|1.305|1.305|1.305|1.305|1.305|1.305|1.305|1.5766||0.5851|0.6151|0.6179||0.736|0.7698|0.92||1.1734|1.2608|1.3061|1.3946|1.4581|1.647|1.6841|1.7753|1.7821|1.7821|1.7899|1.8276|1.8411|1.8419|1.8656|1.9129|1.9814|1.9924|1.9924|2.0369|2.0204|2.0266|2.0379|2.5868|2.6161|2.8227|3.8345|3.9254|3.9854|4.041|4.0946|4.2581|4.2576|4.2581|4.2581|4.3306|4.3306|4.3997|4.7203||
2022-02-13 17:39:45|usamicro_0182|MRKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.002|0.002||0.002|0.002|0.0304|0.032|0.0326|0.0335|0.0335|0.0335|0.0379|0.039|0.0395|0.0434|0.0453|0.0607|0.0616|0.0637|0.073|0.0963|0.1161|0.1221|1.3205|1.4005|1.6336|1.6932|2.7199|3.1699|5.2409|5.8792|5.9159|5.9513|8.3958|8.4212|8.4708|10.159|10.5|10.6|10.6|13.6|13.8|45.44|45.4845|45.5|45.7234|45.7234|46.5325|46.6|48|50.7311|83.0139|83.0787|83.1||
2022-02-13 17:39:47|usamicro_0183|EMMS|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||5.2605|5.2765|5.283|5.2765|5.3265|5.3315|5.335|5.3415|5.4355|5.469|5.473|5.4865|5.4925|5.511|5.428|5.437|5.496|5.528|7.8265|7.8335|7.886|7.9365|7.997|11.4145|11.493|11.6365|11.4928|11.7441|11.7827|11.835|11.7827|11.867|12.0029|13.2384|13.3001|13.3601|13.4713|13.5643|13.6465|13.8102|13.9322|13.9913|14.0286|14.071|14.1182|14.2066|9.2085|9.2317|9.261|9.2978|9.3191|9.3275|9.3814|9.4274|8.874|8.8743|8.891|8.891|9.0856|9.1809|9.2172|9.2347|9.2388|9.2363|9.3981|9.461|9.461|9.461|9.5556|9.5502|9.5546|9.5566|9.6825|9.7|9.7341|9.7549|10.1577|10.3546|10.3792|10.421|10.4591|10.787|10.812|10.8743|10.906|11.0611|11.2605|11.4209|11.5448|12.178|12.2822|12.3963|12.4204|12.5212|12.7108|12.769|12.7918|12.9335|12.9119|13.0194|13.0517|13.1249|13.1555|13.3028|13.0517|13.3991||||||||
2022-02-13 17:39:51|usamicro_0184|UONEK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.478|85.4843|87.034|86.8749|88.398|87.034|94.214|94.249|104.5364|104.5531||104.5812|104.6494|104.672||104.8499|104.9874|104.997|105.732|105.747|105.783|105.097|98.704|98.711|98.711|98.7106|98.8588|98.8588|98.8588|98.9428|98.9428|98.9428|97.5844|91.077|71.3481|64.5413|58.1005|56.2225|51.2449|54.4949|54.3029|54.2629|54.3879|54.1287|51.6005|50.9251|50.1244|50.1244|50.1244|50.1244|50.1244|49.1653|48.0842|47.5708|47.5708|47.5708|47.7189|47.7189|50.1429|50.1429|49.8663|49.8913|49.9913|49.6006|49.1827|48.5633|48.6433|48.3262|47.3573|48.7304|48.4465|48.5437|47.9239|47.1964|46.2741|45.8263|44.994|46.0254|46.1259|45.5781|44.8963|47.7524|47.7482|49.1592|51.2779|51.329||
2022-02-13 17:39:54|usamicro_0185|RIOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0388|0.0388|0.0372|0.0421|0.0437|0.0426|0.0488|0.0488|0.0488|0.0655|0.0658|0.0669|0.0673|0.0747|0.0748|0.0833|0.1157|0.1167|0.1169|0.1286|0.1295|0.1295|0.1297|0.1299|0.1321|0.1335|0.1346|0.1561|0.157|0.1672|0.1672|0.1672|0.1672|0.1672|0.1673|0.2007|0.2007|0.9646|0.9646|1.2443|1.2443|2.6818|2.6818|2.6818|2.827|3.8738|3.8738|3.8738|3.8738|3.8738|3.8738|3.8738|3.877|3.877|4.504|4.504|5.41|5.3925|5.4478|11.6221|13.3276|13.6452|14.2937|14.5191|14.7628|22.6251|24.2064|25.0829|31.0343|36.5593|48.9228|78.5235|84.1207|95.9482|97.2066||
2022-02-13 17:39:56|usamicro_0186|CTEK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1222|0.8857|0.8962|0.93||1.5639|2.6631|2.7816|2.7816|4.6838||4.7066||5.1415|5.3496|5.3538||5.3216|5.3743|5.3743||5.3743|5.3784|5.3784||5.4118|5.6925|5.8746||5.8746|6.3468|6.3468|6.3468|6.3864|6.4193|6.4455|6.4455|6.4455|6.4455|6.4678|6.4833|6.4833|6.5318|6.5318|6.6062|6.7181|6.727|6.74|6.8813|6.9146|7.0382|7.8658|7.8745|7.9175|8.0744|8.1077|8.1507|8.1507|8.1857|8.1857|8.1859|9.3795|9.499|9.5018|9.576|9.5925|9.6161|9.6161|9.63|9.7231|9.7951|9.7951|10.3592|10.3792|10.597|10.597|12.025|12.1207|12.1207|12.883||
2022-02-13 17:39:59|usamicro_0187|VRML|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:59|usamicro_0188|PRVB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.882|37.3516|37.3616|37.3616|37.3699|47.6384|47.6584|47.7126|56.2156|56.4879|56.5179|63.3747|63.3747|63.3747||
2022-02-13 17:40:00|usamicro_0189|CDTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6941|13.5987|13.6963|13.7863|13.8398|13.9006|13.916|16.7732|16.8047|16.8608|16.8657|20.5257|21.3897|27.6782|27.7514|27.816|26.6419|26.768|33.0063|33.8385|40.5595|42.0192|43.936|44.8764|48.2887|49.5063|49.6215||
2022-02-13 17:40:01|usamicro_0190|NOVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5939|1.594|1.5969|1.5982|1.5989|1.6005|2.6039|2.604|2.6055|2.6057|2.607|2.607|2.6515|2.6735|7.2019|11.9422|14.1514|14.57|15.1653|18.8117|18.8151||
2022-02-13 17:40:02|usamicro_0191|BKTI|shares_outstanding|0|||||0.777|0.777|0.777|0.778|0.786|0.783|0.8|0.8|1.239|1.246|1.246|1.241|1.243|1.243|1.24|1.396|1.395|1.396|1.431|1.43|1.436|1.468|1.468|1.468|3.421|3.421|3.421|3.441|3.445|3.344|3.344|3.344|7.68|7.618|7.618|7.616|7.616|7.479|5.089|5.089|5.089|5.089|5.099|5.099|5.108|5.108|5.101|5.121|5.101|5.125|5.129|5.129|5.1292|5.032|5.03|5.036|5.0412|5.044|5.044|5.046|5.046|5.046|5.046|5.09|5.046|5.29|5.3212|5.3462|5.3462|5.3462|5.3462|5.3462|8.1212|8.5374|8.5374|8.5401|8.5651|8.5651|9.0651|9.0731|9.8285|12.861|12.8655|12.8726|12.9515|13.0708|13.1133|13.1353|13.2784|13.3099|13.318|13.3417|13.3417|13.3617|13.38|13.3959|13.3959|13.4009|13.4109|13.4109|13.4109|13.4109|13.4109|13.4161|13.4848|13.4898|13.4898|13.5088|13.5088|13.5088|13.5193|13.5193|13.543|13.5455|13.5455|13.5455|13.5455|13.5805|13.5805|13.5888|13.636|13.6531|13.6651|13.6651|13.6908|13.7184|13.7184|13.7306|13.7306|13.7417|13.7547|13.7547|13.8446|13.8446|13.8446|13.8446|13.8446|13.53|13.3895|12.8178|12.7409|12.7281|12.6721|12.5969|12.4951|12.4934|12.512|12.512|12.5365|16.7857|16.8143||
2022-02-13 17:40:06|usamicro_0192|LONE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0193|BCRH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0194|CATB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5298|1.5298|1.5313|1.5362|1.5381|1.8639|1.8818|1.9997|2.2482|2.2895|2.3645|2.9036|7.1038|7.1038|7.142|11.4962|11.5539|11.7153|12.4336|17.8972|18.8236|||||||
2022-02-13 17:40:07|usamicro_0195|BLNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1188|0.1188|0.1188|0.1188|0.1188|0.1188|0.0291|0.0311|0.032|0.0359|0.0359|0.4722|0.5109|0.7059|0.7477|0.7958|0.8161|0.8264|0.8487|0.9884|1.0349|1.1482|1.5425|1.554|1.554|1.554|1.5551|1.5576|1.5866|1.5918|1.5924|1.5896|1.6095|1.6095|1.6095|1.6095|1.6307|4.8126|5.5237|22.1819|24.6991|25.5641|26.1181|26.2238|26.2368|26.2614|26.3226|27.9652|29.6836|31.7471|35.9511|41.9454|42.1401|42.1997||
2022-02-13 17:40:08|usamicro_0196|EEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:09|usamicro_0197|HSON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6766|1.6884|1.7014|1.7146|1.979|2.0418|2.0476|2.0597|2.0724|2.0791|2.4195|2.4325|2.4524|2.4524|2.4694|2.4942|2.5229|2.5527|2.5577|2.5666|2.5303|2.5367|2.5501|2.5176|2.6588|2.6587|2.6653|2.6722|2.7319|3.2177|3.2205|3.2172|3.2785|3.2876|3.2851|3.2697|3.3249|3.3219|3.3192|3.3021|3.2625|3.3117|3.3358|3.3332|3.2875|3.3007|3.3113|3.3542|3.4064|3.4671|3.457|3.4614|3.4246|3.3611|3.2206|3.1765|3.1532|3.1391|3.1265|3.1159|3.1578|3.2031|3.2047|3.1905|2.9389|2.9598|2.9395|2.936|2.682|2.685|2.685|2.685|2.688|2.69|2.707||
2022-02-13 17:40:11|usamicro_0198|GVP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.225|4.225|4.255|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.066|5.0657|5.1863|5.1935|5.1935|5.1935|5.1935|5.1935|5.2185|5.7801|5.8691|5.8691|5.8691|5.8691|5.8691|6.0191|6.0191|8.9497|8.9497|8.9497|8.9497|8.9497|8.9997|8.9997|8.9997|8.9997|8.9997|9.0667|9.462|11.0138|13.1128|14.881|15.1032|15.508|15.6391|15.9016|15.964||15.9781|16.0454|18.9254|18.9304|18.9354|19.105|19.113|19.1719|19.224|19.0888|18.7183|18.4303|18.3956|18.4021|18.3744|18.3308|18.3772|18.1648|17.987|17.8879|17.8879|17.8879|17.8879|17.8879|17.8879|17.8879|17.8979|17.9119|17.9236|18.0956|18.683|18.8347|19.1783|19.2427|19.3783|19.4255|19.617|19.7119|19.8331|19.8865|19.9963|20.0997|20.1896|20.2401|20.3805|20.5511|20.6214|20.5937|20.6344|20.8618|20.9002||
2022-02-13 17:40:14|usamicro_0199|ARAV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0325|4.0325|4.0325|4.0409|4.8763|4.8886|4.8934|4.9034|4.9037|4.9235|4.9349|5.8073|5.8604|5.9191|5.9682|5.9897|6.0116|6.0401|6.0401|11.2662|11.2765|11.2846|11.285|15.0018|15.0159|15.9962|16.0873|16.4811|20.3187|20.714|20.9045||
2022-02-13 17:40:16|usamicro_0200|APEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0832|0.0835|0.0836|0.0839|0.0841|0.0976||0.0982|0.0982|0.0983|0.0984|0.0984|0.0984|0.0989|0.1119|0.1122|0.1123|0.1123|0.1124|0.1368|0.1368|0.1368|0.1701|0.1705|0.1707|0.1708|0.1739|0.1988|0.2025|0.2497|0.2497|0.252|0.3356|0.4038|0.4304|0.4299|0.4306|0.432|10.689|10.6982|10.7098|17.2903|17.2912|17.3356|21.8773|21.8932|21.8995|21.9223|21.9331|20.935|20.952|21.1281|21.1964|23.6777|25.8193|27.0358|28.625|29.8297||
2022-02-13 17:40:18|usamicro_0201|TLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:18|usamicro_0202|SRAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.5824|2.6136|2.6286|2.8932|3.9804|4.1761|4.2028|4.2028|5.4059|5.4059|5.4316|5.45|5.622|5.9956|5.9956|6.6637|6.9511|8.0185|8.025|8.2328|9.9106|10.0898|10.2742|10.1833|10.1095|10.1095|12.546|13.9975|13.9975|14.0342|14.1342|16.0272|16.1458|23.1858|24.8465|25.6307||
2022-02-13 17:40:19|usamicro_0203|YCBD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4923|7.7989|8.0339|8.1189|8.1239|10.0954|10.1704|27.7204|27.7204|27.7204|51.3356|51.3456|52.1309|52.1309|56.3378|56.9738|57.7833|58.2717|
2022-02-13 17:40:20|usamicro_0204|ELMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8879|8.0879|8.0879|8.0999|8.1005|8.1011|8.1023|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1143|8.1339|8.1339|8.1339|8.1639|8.1871|8.1871|8.1871|8.2171|8.2302|8.2302|8.2302|8.2602|8.2702|8.2887|8.2887|8.3298|8.3842|8.4084|8.4084|8.4459|8.4784|8.4838|8.5678|8.6062|8.635|8.6374|8.5332|8.5696|8.5333|
2022-02-13 17:40:22|usamicro_0205|MTEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4077|2.4357|2.461|2.4774|2.4949|2.4995|2.4984|2.4929|2.4799|2.4507|2.5051|2.5135|2.5107|2.5135|2.5135|2.5135|2.5135|2.5257|2.5796|2.6183|2.6325|2.6351|2.6415|2.7041|2.7116|2.6984|2.6914|2.7115|2.6841|2.6591|2.64|2.641|2.6426|2.6451|2.6461|2.6461|2.6461|2.6461|2.6461||2.6461|2.6461|2.6481|2.6481|2.6488|2.649|2.649|2.649|2.649|2.649|2.6485|2.6485|2.6477|2.6477|2.6477|2.6477|2.6477|2.6477|2.6539|2.6539|2.6549|2.6666|2.6682|2.6761|2.6794|2.6811|2.6811|2.6821|2.697|2.707|2.6869|2.6888|2.7109|2.7114|2.7085|2.7029|2.7193|2.4026|2.3812|2.3811|2.3952|2.3928|2.3858|2.3811|2.3892|2.1012|2.089|2.0711|2.0633|1.8926|1.9218||
2022-02-13 17:40:24|usamicro_0206|PRCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||6.376|6.46|6.489|4.458|6.723|6.79|7|7.084|7.253|7.696|8.031|8.144|8.207|8.256|8.242|8.219|8.219|8.169|8.169|8.169|8.169|8.17|8.17|8.173|8.173|8.182|8.185|8.185|8.185|8.232|8.232|8.244|8.284|8.31|8.342|8.575|8.615|8.706|8.716|8.747|8.759|8.801|8.822|8.819|8.477|8.403|8.352|8.292|8|8.0026|8.293|8.358|8.428|8.706|8.844|8.85|8.8698|8.8698|8.873|8.901|8.93|8.952|8.961|8.988|8.971|8.767|8.566|8.459|8.387|8.396|8.402|8.463|8.519|8.556|8.619|8.844|9.068|9.148|9.149|9.152|9.251|9.349|9.348|9.353|9.35|9.35|9.37|9.371|9.387|9.42|9.438|9.487|9.5|9.552|9.554|9.593|9.618|9.644|9.656|9.658|9.704|9.721|9.744|9.7637||||||
2022-02-13 17:40:25|usamicro_0207|STKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5937|12.5937|12.5937|12.5937|12.5937|12.5937|12.5937|12.5937|12.5937|25.1338|25.1338|25.1272|25.1272|25.1272|25.1272|25.1598|25.1598|25.1598|24.9896|24.9896|25.0506|25.0506|25.0506|25.2283|25.2283|27.1521|27.2521|27.4418|28.2939|28.313|28.3336|28.5205|28.5775|28.6038|28.8078|28.9601|29.0308|29.0832|29.6275|31.8658|32.0943||
2022-02-13 17:40:27|usamicro_0208|CLSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0267|||||0.0325||||0.0439|||0.0565|0.0573|0.0642|0.0678|0.0681|0.0682|0.0808|0.0812|0.0814|0.0903|0.095|0.0958|0.0978|0.1032|0.119|0.1317|0.1514|0.1567|0.1672|0.17|0.17|0.1701|0.1702|0.1703|0.1703|0.1703|0.1704|0.1704|0.1704|0.1705|0.1719|0.1719|0.1711|0.1607|0.161|0.161|0.1611||0.1717|0.1603|0.1923|0.1926|0.1939|0.1947|0.2023|0.2116|0.2202|0.3128|0.4233|0.5268|0.5273|0.5274|0.5523|0.5921|0.8069|0.9708|0.9718|0.9718|1.2298|1.4256|1.4269|1.4275|1.4283|1.6433|1.6449|1.6657|1.6732|1.8415|1.8615|2.2301|3.9619|5.9142|8.3547|17.277|17.74|17.7463|17.9111|18.8318|19.662|21.0023|22.0024|23.2558|29.2571|33.2294|36.1598|40.701|75.0193|86.5577|86.5577||
2022-02-13 17:40:30|usamicro_0209|OMEX|shares_outstanding|0.446340662947|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2713||||0.2542||||0.8579||||0.8796||0.8796||0.9379|1.0939|1.2024||1.4888|1.4888|2.1971||2.283|2.2858|2.3834||2.4162|2.867|3.096||3.1661|3.2109|3.2109|3.4471|3.4632|3.539|3.8103|3.8406|3.8406|3.844|3.8455|3.9142|3.9315|3.9449|3.9806|4.0005|4.0064|4.0147|4.3623|4.3885|4.4096|4.8855|4.9438|5.4059|5.4059|5.5642|5.5642|5.6023|5.6056|6.0661|6.0661|6.1028|6.1028|6.1592|6.2013|6.5497|6.5726|6.6355|6.9656|6.9949|7.0286|7.1024|7.1101|7.4652|7.4652|7.4815|7.483|7.5411|7.5411|7.5443|7.5999|7.7184|8.3888|8.3888|8.3888|8.4669|8.4669|8.4669|8.4669|9.2222|9.2222|9.2284|9.478|9.5424|9.5424|9.5724|12.2081|13.0233|13.0233|13.3072|14.292||
2022-02-13 17:40:33|usamicro_0210|BTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.444|10.39|10.39|11.289|13.375|13.497|13.497|14.005|14.202|14.224|14.238|14.529|14.424|12.649|12.664|12.573|12.61|12.459|12.4593|12.4802|12.4802|12.5127|12.5127|12.5127|12.5127|12.5483|12.5683|12.5683|12.5683|12.6081|12.6081|12.637|12.647|12.7168|12.7238|12.8332|12.8332|12.9931|13.0961|13.3221|13.3792|13.3975|13.53|13.5509|13.7109|13.7266|13.8006|13.8242|13.8478|13.8584|13.8584|14.0011|14.0511||14.0285|16.2789|14.1281|14.1437|14.1847|14.2658|14.3008|14.3132|14.409|14.454|14.504|14.512|14.038|14.066|14.048|14.051|14.101|14.138|14.138|14.139|14.138|14.181|14.421|14.078|14.103|14.138|14.164|14.191|14.204|14.237|14.255|14.268|14.414|14.416|14.422|14.422|14.422|14.446|14.443|14.443|14.519|14.519|14.519|14.616|14.651|14.758|14.7904|14.802|18.301|18.37|18.437||
2022-02-13 17:40:36|usamicro_0211|LOAN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.976|2.933|2.907|2.976|2.9075|2.9075|2.9075|2.9075|2.9075|2.9075|2.9075|2.9175|2.9275|2.9962|2.9275|2.9275|2.9275|2.9345|2.9765|3.0835|3.1522|3.1522|3.1015|3.1185|3.1872|3.1912|3.2112|3.1425|3.1665|3.1865|3.2365|3.2365|3.2365|3.2365|3.3052|3.2365|3.2365|3.2365||3.3258|3.3258|3.3258|3.3245|3.3245|3.3245|3.3245|3.3245|3.3245|3.3245|4.3245|4.3245|4.3245|4.3245|4.322|4.2981|4.2755|4.2702|4.2562|4.2562|4.2562|4.3052|6.0596|6.0837|6.0891|7.2175|7.2245|7.264|7.264|7.2922|8.1137|8.135|8.135|8.1019|8.1089|8.1089|8.1089|8.1178|9.6636|9.656|9.662|9.658|9.6588|9.6588|9.6322|9.6268|9.6199|9.6199|9.6199|9.6199|11.4949||
2022-02-13 17:40:39|usamicro_0212|AUTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5746|3.5752|3.576|3.647|4.0422|4.0645|4.0672|4.0672|4.0728|4.0734|6.1929|6.1939|6.2274|6.2276|6.2383|6.2391|6.2535|7.403|7.5079|7.5574|7.7141|8.3284|8.3617|8.3812|8.3812|8.3822|8.4016|8.4457|8.4648|8.4708|8.5044|8.5332|8.68|8.7365|8.7577|8.7577|8.7664|8.8304|9.0439|9.0439|9.0439|9.0369|9.0369|9.0337|9.0337|9.0765|9.0781|9.1378|9.2081|9.2152|9.2228|9.2243|9.18|8.8512|8.8539|8.8554|8.8634|8.8751|8.9073|8.9097|8.9813|9.0287|9.0287|8.8804|8.8806|10.4997|10.4997|10.6266|10.6805|10.7851|10.932|11.0126|11.0627|12.8688|13.0829|13.0593|12.8962|12.948|12.949|12.9604|13.1165|13.1468|13.1468|13.1468|13.1468|13.1468|13.169|13.1692|13.4439|13.4659|13.4659||
2022-02-13 17:40:42|usamicro_0213|FLGT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0463|17.676|17.681|17.74|17.771|17.847|17.876|17.963|18.057|18.172|18.286|18.3929|18.6735|21.483|21.672|21.8102|23.3072|28.178|28.989|28.178|29.829||
2022-02-13 17:40:43|usamicro_0214|AEHR|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.829|6.832|6.869|6.917|6.924|6.837|6.852|6.756|6.779|6.7986|6.8034|6.906|7.0151|7.125|7.1046|7.116|7.1288|7.1705|7.1672|7.184|7.1838|7.1343|7.1403|7.157|7.157|7.186|7.363|7.389|7.394|7.425|7.426|7.482|7.482|7.507|7.507|7.63|7.721|7.757|7.798|7.8335|7.8401|8.001|8.147|8.4027|8.403|8.4498|8.45|8.496|8.4957|8.598|8.602|8.664|8.679|8.826|8.829|8.932|8.932|9.055|9.055|9.135|9.236|9.363|9.363|10.599|10.668|10.934|11.018|11.203|11.498|12.667|12.695|12.857|12.987|13.164|13.164|13.216|13.589|16.639|16.7539|21.34|21.532|21.797|21.943|22.143|22.245|22.356|22.562|22.669|22.721|22.914|23.015|23.107|23.291|23.487|23.598|23.7252|24.483|26.835||
2022-02-13 17:40:47|usamicro_0215|ATXI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0122|10.041|10.2652|10.2651|10.552|10.5542|10.6624|10.6677|16.5571|16.5597|16.6614|16.6822|16.6828|16.7028|16.7478|16.7478|16.7481|16.7481|16.7937|20.9026|
2022-02-13 17:40:48|usamicro_0216|RCMT|shares_outstanding|0.30090447827|||||||||||||||||1.961|1.961|1.961||2.612|2.612|2.612||2.612|2.612|2.733||2.781|2.781|2.863||2.863|2.867|2.868||2.868|2.868|2.931||2.868|2.868|2.875||2.902|2.902|2.88||2.88|2.943|3.192||3.193|4.811|4.815||4.754|7.452|7.519||7.741|10.446|10.385||10.482|10.494|10.496|10.5|10.4997|10.4997|10.4997|10.4997|10.4997|10.5394|10.5394|10.5718|10.5718|10.5984|10.5986|10.6261|10.6261|10.6534|10.6472|11.3005|11.3105|11.3489|11.3514|11.3857|11.3887|11.4102|11.5662|11.7539|11.7682|11.7887|11.8067|11.937|12.0356|12.0356|12.0587|12.7587|12.7587|12.774|12.774|12.8135|12.8135|12.8608|12.9608|12.9992|12.9992|12.9702|13.1915||13.0611|13.0218|12.8673|12.7446|12.7298|12.0375|12.0313|12.3168|12.3193|12.3647|12.367|12.4673|12.5073|12.5416|12.5501|12.7063|12.7117|12.7117|12.6401|12.4742|12.3869|12.3221|12.1967|11.9375|11.9625|11.9625|12.0117|12.2398|12.2398|12.2852|12.2852|12.8718|12.8718|12.9558|12.9558|13.121|13.136|11.4637|11.4637||11.1658|11.0622|10.6301||
2022-02-13 17:40:51|usamicro_0217|DAIO|shares_outstanding|0|||||8.176|8.25|8.054|10.115|8.104|10.115|10.021|10.032|9.989|10.033|10.034|10.076|10.073|10.075|10.652|8.65|8.414|10.075|6.847|6.53|6.508|6.504|6.601|6.594|6.638|6.595|6.715|6.677|6.717|6.716|6.782|6.749|6.782|6.811|7.02|7.03|7.106|7.167|7.25|7.25|7.329|7.329|7.394|7.432|7.494|7.537|7.631|7.084|6.97|6.827|6.774|6.778|6.836|6.904|6.973|7.039|7.146|7.149|7.187|7.187|7.238|7.238|7.286|7.29|7.3718|7.3753|7.4308|7.4945|7.56|7.5602|7.6138|7.6138|7.6644|7.6644|7.7676|7.7676|7.8832|7.8832|7.9635|7.9763|8.0107|8.013|8.0497|8.0647|8.1997|8.2026|8.2655|8.3624|8.411|8.4196|8.4491|8.4816|8.5229|8.6117|8.6173|8.7658|8.81|8.8213|8.8692||8.906|8.9166|8.9381|8.9554|8.9631|9.0164|9.0195|9.0279|9.0345|9.2679|9.2706|9.2077|7.7294|7.7381|7.7417|7.7417|7.7529|7.77|7.7743|7.7861|7.7886|7.8435|7.8474|7.8611|7.8635|7.9293|7.9309|7.9437|7.9107|7.9778|7.9795|8.0157|8.0485|8.1725|8.2407|8.2768|8.295|8.4279|8.4401|8.3386|8.2878|8.2617|8.2109|8.2127|8.2214|8.3909|8.3956|8.4163|8.4216|8.6195|8.621||
2022-02-13 17:40:55|usamicro_0218|CIZN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.961|4.961|4.961|4.961|4.961|4.961|4.961|4.961|4.896|4.896|4.963|4.963|4.975|4.975|4.975|4.975|4.98|4.988|4.996|5|5|5.003|5.008|5.009|5.009|5.012|5.018|5.02|5.0202|4.9318|4.8716|4.8671|4.8632|4.867|4.858|4.8581||4.858|4.8569|4.8702|4.8382|4.8296|4.8384|4.8384|4.8384|4.8394|4.8439|4.8439|4.8439|4.8544|4.8614|4.8614|4.8614|4.8684|4.8701|4.8701|4.8701|4.8776|4.8776|4.8776|4.8776|4.8776|4.8753|4.8726|4.8751|4.8751|4.8841|4.8826|4.8826|4.8871|4.8946|4.8947|4.8947|4.8947|4.9045|4.9045|4.9045|4.9045|4.912|4.912|5.5781|5.5826|5.5864|5.5871|5.5871|5.5871|5.5953|5.5953||
2022-02-13 17:40:57|usamicro_0219|KMPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8414|0.8893|0.8901|0.9057|0.9062|0.9154|0.9154|0.9154|0.9154|0.9161|0.9161|0.9161|0.9441|0.9941|1.0026|1.6535|1.7486|1.8037|2.0242|2.2719|3.5475|4.2015|4.5321|4.5373|28.4802|34.9779|35.3173||
2022-02-13 17:40:59|usamicro_0220|EVFM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.27|2.2786|2.2786|2.2818|2.2847|2.2917|2.2999|2.3026|2.3048|2.3048|2.3053|2.3053|2.3053|2.3084|17.7633|25.1995|25.8846|25.8672|28.7122|46.4263|46.7912|48.1379|49.6421|81.3007|81.2803|81.3515|100.2642|155.1363|155.2085|162.5004|
2022-02-13 17:41:00|usamicro_0221|ZSAN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6078||0.5908|0.5966|0.5972|0.5984|0.5984|0.5984|0.6008|0.8408|0.8408|1.9595|1.961|1.9617|1.973|1.973|11.973|11.973|11.973|11.973|17.723|18.2308|23.5032|54.3616|57.2453|102.0662|102.0662|106.3728|113.3293|118.1148||
2022-02-13 17:41:01|usamicro_0222|MTBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9829|9.7116|9.7116|9.6578|9.722|9.7752|10.244|10.0507|9.9886|10.0467|10.0516|10.4235|11.4514|11.5306|11.5306|11.6652|11.6652|11.8298|11.8298|12.0097|12.0282|12.2123|12.2377|12.3673|12.4547|13.1361|13.3802|14.3998|14.6116|14.8734||
2022-02-13 17:41:03|usamicro_0223|WTT|shares_outstanding|0||||||||||||||||||||||||||||||||||||15.892|15.892|15.892|15.892|15.892|15.832|15.742|15.742|15.742|15.742|15.766|15.862|16.948|16.968|17.048|17.242|17.288|17.438|17.354|17.356|17.373|17.433|17.353|17.461|17.358|17.556|17.557|17.557|17.557|17.557|17.331|17.14|17.1134|17.217|17.8409|19.1928|18.8746|17.9466|17.7331|17.4494|17.1923|17.1923|17.0612|16.9886|16.8809|16.8257|16.9377|16.9377|16.9427|17.0206|17.2238|16.9427|17.4613|17.4736|17.5136|25.5839|25.5979|25.8479|25.8539|25.8539|25.8539|25.8545|25.8864|25.9542|25.9542|25.7569|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.6582|25.0553|25.0868|24.9645|24.4949|24.415|24.3317|24.1429|23.988|23.8376|23.9332|24.0332|24.0332|24.0332|19.4115|19.4415|19.4965|19.4965|19.6265|19.6265|18.636|18.593|18.7213|18.7213|18.7513|22.2889|22.3819|22.7907|22.7722|20.9797|20.9797|21.0553|21.2053|21.3003|21.3003|21.3003|21.3003|21.6476|21.6476|21.695|21.6694|21.6603|21.8832|22.3109||
2022-02-13 17:41:07|usamicro_0224|EAST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2118|0.2118|0.5485|0.5485|0.5485|0.5485|0.7585|0.7585|0.7592|0.7659|0.7699|0.7788|1.5643|1.5889|2.5425|2.9753|3.3417|4.825|4.8897|5.0448|5.2258|7.2026|8.7641|9.1106|9.1674|9.5166|9.675|9.7658|10.017|10.1493|10.382|11.6293|12.4176|14.087||
2022-02-13 17:41:08|usamicro_0225|RMBL|shares_outstanding|0.497777777778||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275|0.275|0.275|0.275|0.275|0.025|0.275|0.275|0.275|0.275|0.4991|0.5009|0.5009|0.6464|0.6464|0.6464|0.7705|0.9234|1.0544|1.0544|1.1586|1.1617|2.2012|2.2127|2.2299|2.2416|2.3364|3.3931|3.4002|14.932||
2022-02-13 17:41:10|usamicro_0226|ETTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.098|13.1248|13.1271|13.1345|13.1345|13.2916|13.2916|27.2916|35.4754|36.6374|37.3103|47.3103|47.3103||
2022-02-13 17:41:11|usamicro_0227|COCP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2566||1.2566|1.2566|1.2566|1.2566|1.2566|1.2566|1.2566|1.2566|1.2566|2.2343|2.2514|1.8394|1.8979|2.0657|2.1047|2.1047|2.1047|2.3154|2.337|3.7979|4.0526|4.0628|4.0831|4.0831|22.9071|23.1456|23.1456|23.1463|23.4749|23.4749|23.8008|23.8008|23.8008|24.2175|24.2744|24.275|24.402|29.923|29.923|29.938|31.62|31.6206|31.6206|35.15|52.1407|52.141|68.564|70.4388|71.469|97.469|97.469||
2022-02-13 17:41:12|usamicro_0228|EYEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9368|9.9368|9.9986|10.089|11.469|12.0191|12.054|17.1007|17.1007|19.776|19.9437|24.8843|24.9786|25.6236|25.9466|25.9632||
2022-02-13 17:41:13|usamicro_0229|RNGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2793|15.2793|15.2793|15.3133|15.7728|15.8075|15.3147|15.3204|15.5832|15.6477|15.592|15.2622|15.3458|15.3949|15.4081|15.6436|16.9967|18.0313||
2022-02-13 17:41:14|usamicro_0230|ALJJ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.654|8.654|8.654|8.654|9.861|9.861|10.286|11.347|11.347|11.347|11.635|14.605|14.897|16.987|19.153|27.873||29.0389|29.45|29.8445|30.0914|30.8237|31.107|31.508|33.591|35.865|35.865|39.85|39.85||39.242|39.242|39.242||39.242|39.2423|39.2423|||39.2423|39.2423|39.2423|39.3971|39.3971|39.3971|39.3971|41.0546|41.0546|45.8359|47.1331|47.9694|48.3179|48.6651|48.6651|48.6651|48.6651|49.7296|49.7296|49.7296|49.7296|56.934|56.934|56.934|56.934|57.2466|57.2466|57.4466|27.4466|26.685|26.7449|29.7449|29.7449|31.1449|31.2787|31.2787|33.165|32.8637|35.0887|35.0887|35.0032|34.503|34.575|34.5746|34.5746|36.0413|37.042|37.6211|37.9211|37.9211|38.111|38.026|38.026|38.026|42.173|42.173|42.173|42.173|42.298|42.321|42.321|42.321|42.406||
2022-02-13 17:41:17|usamicro_0231|MRBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0393|6.3923|6.3923|6.4006|6.4068|6.4068|6.4068|6.407|6.4077|6.4077|6.0943|6.0943|6.1304|6.1356|6.1677|6.1729|6.1075|6.108|
2022-02-13 17:41:17|usamicro_0232|LUB|shares_outstanding|2||||27.306|27.306|27.306|27.306|27.306|27.306|27.306|27.306|27.306|27.306|27.321|27.321|27.321|27.321|27.336|27.336|27.336|27.336|27.336|27.336|27.336|27.336|27.344|27.348|27.354|27.354|27.374|27.39|27.396|27.398|27.398|27.403|27.403|27.284|27.134|27.134|27.238|27.239|27.227|26.389|26.137|25.652|25.118|24.776|23.671|23.31|23.313|23.335|23.612|24.106|23.978|23.293|23.411|23.266|23.266|23.271|23.271|23.271|23.271|22.743|22.42|22.42|22.42|22.4204|22.42|22.42|22.4204|22.4204|22.4229|22.423|22.4229|22.4229|22.433|22.433|22.433|22.4486|22.4563|22.4563|22.4563|22.47|22.47|22.47|22.4775|22.601|22.6319|22.6369|25.9343|26.0083|26.0411|26.0509|26.0726|26.0877|26.1226|26.1535|28.4045|28.4045|28.411|27.9299|27.9392|27.9464|27.9722|27.9823|27.9945|28.0232|28.0368|28.0533|28.064|28.5746|28.1111|28.1199|28.1513|28.165|28.1772|28.1856|28.1772|28.1772|28.2327|28.2607|28.3043|28.315|28.3775|28.4119|28.4495|28.4666|28.5508|28.5979|28.6346|28.652|28.9014|28.9207|28.94|28.9717|29.0664|29.0918|29.1241|29.3155|29.4512|29.4752|29.5036|30.5434|29.7895|29.8936|29.979|30.0414|30.2516|30.4984|30.6255|30.6788|30.7985|30.9699|30.9738|31.0192||
2022-02-13 17:41:21|usamicro_0233|NTIP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.367|4.3724|||5.3508|6.1475|6.2496|6.3615||6.4583|6.4675|6.4675||7.6777|7.7013|8.2909|||8.3145|8.3145|8.3145|8.3145|15.0126|15.0126|17.0976|17.6976|17.6976|17.6976|17.6976|19.0497|19.0497|19.6847|19.7647|19.8397|23.1981|24.1356|24.1356|24.1356|24.1356|24.1356||24.1356|24.1356|24.1356|24.1356|24.1356|24.3981|24.4506|25.9319|25.9531|25.9776|25.7829|25.0375|25.6907|25.9631|25.9631|25.3923|25.0863|25.5972|26.0895|25.8545|25.758|24.9863|24.8293|24.2743|23.4457|23.3115|23.24|23.2111|23.2954|23.3179|23.3292|23.7448|24.33|24.1608|24.131|23.8439|23.7531|23.6332|23.7552|23.7359|23.7828|24.0888|24.1378|24.0361|23.9797|23.9474|24.0331|24.1059|24.1171|24.0884|24.0996||
2022-02-13 17:41:23|usamicro_0234|ETON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3184|17.6079|17.6279|17.763|17.8072|17.8775|20.762|20.956|20.9885|24.3128|24.4826|24.6002|24.6062||
2022-02-13 17:41:24|usamicro_0235|LAZY|shares_outstanding|0.49468892261||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5.31|5.31|5.31|5.31|5.31|5.31|4.8772|8.4716|8.4716|8.4716|8.4716|8.4716|8.4716|8.4716|8.4716|8.3839|8.5067|9.4515|9.4519|10.6161|10.7574|11.3297|11.826||
2022-02-13 17:41:25|usamicro_0236|DLHC|shares_outstanding|0||||||||||||||||||||||||0.2961|0.2961|0.2961|0.2961|0.2961|0.2961|0.2444|0.3131|0.3191|0.3191|0.3191|0.3001|0.3358|0.3374|0.3374|0.3374|0.3886|0.3872|0.3904|0.6339|0.7519|0.9059|0.8989|0.879|0.8796|0.9876|1.0597|1.0156|1.0548|1.1236|1.3385|1.3617|1.3831|1.3835|1.3852|1.3876|1.3989|1.3983|1.3989|1.4032|1.4052|2.0247|2.0247|2.0202|2.0188|2.0188|2.0176|2.0161|2.0187|2.0272|2.0438|4.0873|4.0762|4.0779|4.0592|4.0359|4.0009|3.9859|3.9771|3.9869|3.9869|3.987|3.987|3.987|4.5939|4.5939|4.9001|4.8912|4.8913|4.8913|4.8913|4.8912|4.8823|4.8824|4.8925|4.923|4.9229|4.9232|4.915||4.9147|4.9713|4.9709|4.9709|5.0145|5.1434|5.1789|5.1789|5.2144|5.7239|5.7756|6.1106|6.1654|6.1654|9.4434|9.4018|9.4566|9.4566|9.4566|9.4566|9.7458|9.7458|9.7397|9.7083|9.7743|9.6961|9.6931|9.6931|9.8615|9.8615|10.5618|11.148|11.242|11.252|11.59|11.767|11.882|11.899|11.899|11.8995|12.036|12.036|12.036|12.036|12.097|12.3544|12.3544|12.404|12.544|12.545|12.5449|12.714|12.768|
2022-02-13 17:41:29|usamicro_0237|BWEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.15|3.15|3.15|0.975|3.5|3.5|3.5|3.5|4.7724|4.7724|4.7724|4.7724|7.6261|7.9937|9.647|9.647||9.6478|9.6602|9.6614|9.6701|10.6747|10.6841|10.7007|10.7113|10.7136|10.7174|13.9726|13.9779|13.9855|13.9967|14.1101|14.1978|14.3571|14.4767|14.5632|14.628|14.6962|14.7607|14.8215|14.5704|14.6336|14.6814|14.7384|14.7389|14.8027|14.8501|14.8983|14.9018|14.9818|15.0362|15.145|15.2064|15.377|15.4707|15.6167|15.7087|15.9857|16.1632|16.3526|16.557|16.64|16.8397|16.9376|16.9376|18.2002|19.3851|19.4793||
2022-02-13 17:41:31|usamicro_0238|INOD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||17.9003|17.8044|17.8044|17.7325|17.7445|18.0122|18.0122|18.0961|18.0961|18.0961|17.9882|17.9882|17.9482|17.6863|17.6863|17.6863|17.7582|17.9021|18.0979|19.644|19.96|20.1661|20.2061|20.3655|21.1343|21.379|21.371|21.404|21.446|21.455|21.585|21.406|21.436|21.436|21.572|21.65|21.951|21.97|22.313|22.558|22.679|22.693|23.157|23.184|23.669|24.087|24.087|23.916|23.905|23.9683|24.0231|24.537|24.517|24.725|24.295|24.1195|24.119|24.2065|24.41|25.375|25.379|25.419|25.419|25.281|25.155|25.155|24.843|24.691|24.691|24.767|24.859|24.889|24.889|24.965|24.965|25.05|25.05|25.057|25.248|25.336|25.337|25.337|25.337|25.484|25.445|25.445|25.445|25.624|25.624|25.878|25.878|25.878|25.878|25.878|25.878|25.8775|25.878|25.952|25.952|25.918|24.459|24.459|24.459|24.737|25.8|26.297|26.853|27.153||
2022-02-13 17:41:34|usamicro_0239|CFRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0085|2.0217|2.0229|2.508|2.5108|2.7483|2.7486|2.754|4.1579|4.1656|4.1656|4.1656|7.3656|7.3656|7.3658|7.366|7.941|7.9407|7.941|7.941|7.941|15.332|15.332|27.8042|27.8101|27.8102|39.3327|39.3327|39.3327||
2022-02-13 17:41:35|usamicro_0240|PANL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6831|12.6831|12.6831||34.757|34.757|35.485|35.5372|36.5038|36.5004|36.5251|36.5752|36.5904|37.2617|41.1974|43.7952|43.7945|44.0969|44.064|44.0485|43.9986|44.5041|44.4519|44.4519|44.8861|45.1121|45.0657|45.0657|45.4478|45.5722|45.6414|45.6414||
2022-02-13 17:41:36|usamicro_0241|PRTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8329|29.8329|29.8332|29.8468|29.8468|29.8468|29.8468|29.8468||29.8468|29.8468|29.8505|29.8936|29.9617|30.336|30.3787|29.8936|30.4494|30.56|30.5874|30.4294|30.6458|30.6534|31.125|31.128|31.151|33.209|33.219|33.352|33.413|33.506|33.542|33.624|33.8178|34.001|34.0808|34.137|34.6211|34.888|34.9777|34.623|34.2774|36.056|35.528|34.666|34.939|34.973|34.984|34.992|35.433|35.784|35.924|36.167|38.672|39.8843|47.772|45.566|48.0775|49.659|50.0154|49.8901|
2022-02-13 17:41:39|usamicro_0242|LPTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.8252|0.8252|0.8252|0.8251|0.826|0.8288|0.8289|0.8291|0.843|0.8675|0.8984|0.9101|0.963|1.0725|1.0725|1.1176|1.3105|1.3737|1.719|2.7802|2.3908|2.4092|2.419|2.4214|2.4214|2.4348|2.5846|2.5846|2.5846|2.5846|2.5846|2.5846|2.6151|2.8133|3.2179|3.3758|3.3759|3.376|3.3374|3.6956|3.8275|3.781|4.4263|4.4686|4.4807|4.4937|4.512|5.3235|5.3235|5.3235|5.3327|5.3317|5.4474|6.6745|6.6885|6.697|8.0994|8.2053|8.2815|8.9716|9.6417|9.7066|9.7112|9.7131|9.7611|9.7611|9.7681|11.712|11.8017|11.8017|12.9557|12.9582|13.7941|14.2891|14.2933|14.2933|14.2972|14.3043|15.2351|15.2351|15.2398|15.2646|15.5909|15.5909|15.6533|23.7268|24.1157|24.2157|24.2478|24.7029|25.7305|25.7645|25.7736|25.7893|25.8139|25.8139|25.8317|25.8404|25.8625|25.8919|26.1028|26.1274|26.5659|26.9859|26.9945||
2022-02-13 17:41:42|usamicro_0243|SITO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:42|usamicro_0244|CLBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|||||0.0006|||0.0006|||0.0013|0.0013|0.0014|0.0014|0.0022|0.0022|0.0022|0.0022|0.0022|0.0022|0.0022|0.0022|0.0022|0.0023|0.0023|0.0024|0.0026|0.0028|0.0032|0.0039|0.0041|0.0043|0.0046|0.0053|0.0071|0.0084|0.0144|0.0195|0.0208|0.0265|0.0395|0.043|0.0483|0.0507|0.0602|0.0732||0.0775|0.0801|0.0859|0.3719|0.4395|0.5668|0.5761|0.6381|0.7857|0.8225|1.0036|1.0933|1.2989|1.3762|1.5514|1.6375|1.7028|1.9584|2.1194|2.7197|2.8593|3.4939|3.5486|3.6784|3.9424|5.5453|5.5497|5.6733|5.9123|5.9267|8.1819|8.1947|8.9533|8.9126|9.427|9.4839|9.5747|9.7243|9.842|9.8657|10.3933|10.4017|10.411|10.5287|10.6388|15.5852|19.396|19.3783|59.499|59.5175|59.7799||
2022-02-13 17:41:44|usamicro_0245|PIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2661|6.358|6.358|6.3581|6.3581|6.358|6.2|6.358|6.108|6.059|5.9804|5.9568|5.9568|5.9568|5.9848|5.9848|5.9848|5.9848|5.9924|6.0128|6.0128|6.0128|6.0198|6.0659|6.0681|6.0681|4.938||||||
2022-02-13 17:41:45|usamicro_0246|PRPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.77|11.736|11.691|12.146|12.146|13.383|13.542|13.387|12.744|11.784|10.558|10.349|10.349|10.35|10.6596|10.7896|10.6552|10.6752|10.6752|10.6752|10.6752|10.7161|11.4566|11.4566||11.4566|11.4766|11.5026|11.503|11.5153|11.5195|11.5237|11.6397|11.6601|11.6673|11.6736|11.6736|11.6785|12.5346|12.5346|12.6846|12.6846|12.6846|12.8406|12.8531|12.8601|12.8641|12.9034||12.9084|12.9291|13.0334|13.0334|14.4994|14.6206|14.6655|14.7076|14.7499|15.2168|14.5911|14.8256|14.8363|14.8363|14.8363|15.7201|15.8451|15.8451|15.8865|16.101|16.6603|19.2992|15.464|15.8923|15.8923|16.3308|17.0808|17.0808|17.0808|17.0808|17.0808|17.0808|17.1318|16.1598|12.4285|11.1299|11.1299|11.5346|11.542|11.5495|11.5567|11.5603|11.565|11.5736|11.5819|11.5916|11.6043|11.6043|15.1543|15.1543|15.6527||
2022-02-13 17:41:48|usamicro_0247|SLNO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2945|1.3538|1.4897|1.519|2.4637|2.8036|3.0806|3.1523|3.1523|3.3574|9.496|9.5175|9.9705|19.239|19.7684|21.4139|21.4352|31.7552|31.7766|31.7933|31.7933|44.6581|44.6868|79.5603|79.5936|79.6157|79.7237|79.7592|79.8065||
2022-02-13 17:41:49|usamicro_0248|AGRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5921|18.593|18.593|18.6349|22.1602|22.2381|22.2922|22.3156|28.738|28.7527|28.7577|28.7597|28.7764|28.8064|34.158|34.1863|34.2483|34.3773|34.3773|34.3773|43.6153|44.6323|59.3021|69.8103|87.2132|87.2976|87.4346|87.5638|88.2637|92.9282|94.7294||
2022-02-13 17:41:50|usamicro_0249|JCS|shares_outstanding|0|||||10.56|10.536|10.572|10.544|10.544|10.552|10.554|10.558|10.556|10.596|10.63|10.42|10.63|10.42|10.42|9.928|9.752|9.36|9.158|8.584|8.594|8.592|8.616|8.699|8.708|8.706|8.839|8.756|8.84|8.712|8.744|8.806|8.834|8.834|8.854|8.857|8.877|8.881|8.941|8.857|9.106|9.095|9.089|8.987|9.032|9.121|9.171|9.183|9.311|9.346|9.371|9.233|9.201|9.206|9.307|9.327|9.268|9.08|8.793|8.791|8.811|8.625|||8.8204|8.743|8.8023|8.6169|8.3971|8.3718|8.2737|8.2623|8.2881|8.2863|8.1759|8.1427|8.1612|8.1612|8.186|8.1854|8.2256|8.2365|8.2593|8.5027|8.5359|8.5808|8.6044|8.6705|8.7287|8.7244|8.7242|8.8585|8.8625|8.8818|8.6033|8.5412|8.6155|8.6096|8.5795||8.2823|8.3433|8.3485|8.3529|8.3576|8.3963|8.3996|8.4229|8.4275|8.4582|8.461|8.4668|8.5067|8.5188|8.5172|8.4749|8.5237|8.544|8.5483|8.5533|8.6002|8.6419|8.6485|8.6548|8.7076|8.7399|8.7472|8.7546|8.8329|8.8492|8.8624|8.8774|8.9376|8.9563|8.9635|8.9737|9.123|9.1426|9.1499|9.1584|9.3085|9.3166|9.3088|9.2527|9.347|9.3515|9.3132|9.3219|9.4481|9.4704|9.7206||
2022-02-13 17:41:54|usamicro_0250|VICL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:54|usamicro_0251|UFAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.09|9.5764|9.5919|9.6264|9.6999|9.7115|9.7198|9.7362|9.7565|9.7576|9.7576|9.7666|9.7716|9.7716|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|9.7791|11.7331||
2022-02-13 17:41:55|usamicro_0252|ALPN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.863|3.863|3.8655|3.8655|3.8713|3.8763|3.8915|3.9141|3.9141|13.8816|13.8312|13.8461|13.8508|13.8525|13.8542|18.561|18.5847|18.5878|18.5879|18.5879|18.5912|23.8032|23.8032|23.8821|23.9149|29.2177||
2022-02-13 17:41:57|usamicro_0253|ISDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7178|1.821|1.8835||1.6585|1.6755|1.6855|1.6826|1.7435|1.7535|1.7635|1.7685|1.7685|1.7524|1.7519|1.7522|1.8222|1.9299|1.9324|1.9373|1.9473|1.9523|1.9764|2.0067|2.0479|2.0569|2.0706|2.3167|2.3182|2.3308|2.7675|2.785|2.7944|2.8044|2.8474|2.8609|2.9121|2.9541|2.9558|3.0145|3.0621|3.1068|4.0447|3.8296|3.8546|3.8626|3.8376|3.7864|3.7727|3.7345|3.7418|3.7708|3.766|3.7865|3.791||
2022-02-13 17:41:59|usamicro_0254|STRM|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||8.897|8.897|8.897|8.897|8.897|8.806|8.897|8.806|8.806|8.815|8.815|8.815|8.815|8.829|8.838|8.838|8.8481|8.8692|8.8692|8.8792|8.8792|8.8949|8.8965|8.9139|8.9139|8.9453|8.9453|8.959|8.9777|9.0096|9.0127|9.03|9.0602|9.0817|9.0832|9.0845|9.0935|9.1205|9.143|9.1595|9.1737|9.2114|9.2114|9.2114|9.2129|9.2453|9.2453|9.2603|9.2603|9.3028|9.3048||9.3548|9.4217|9.4267|9.4368|9.6232|9.7523|9.7673|9.8565|9.8815|10.054|10.054|10.4337|10.4337|12.1446|12.5826|12.6436|12.6806|13.0396|13.9228|18.1758|18.1761|18.1896|18.4587|18.5534|18.658|18.7465|18.7835|18.7835|19.4115|19.6398|19.6843|19.6954|19.6741|19.9627|19.9847|20.006|20.0344|20.0399|20.1277|20.7677|20.9023|20.7895|30.7674|30.5306|30.9148|31.6367|31.5777|31.598|42.3227|42.3559|47.6396||
2022-02-13 17:42:02|usamicro_0255|GTIM|shares_outstanding|0||||||||||||||||||||||||||||||||0.1807|0.1807|0.1807|0.1807|0.1813|0.0453|0.0453|0.1773|0.185|0.1967|0.1987|0.1987|0.1987|0.413|0.4167|0.4167|0.451|0.46|0.46|0.46|0.4627|0.421|0.421|0.421|0.4267|0.4267|0.4267|0.4267|0.4267|0.429|0.4403|0.5827|0.585|0.622|0.7407|0.7407|0.7423|0.7423|0.7423|0.7423|0.7474|0.7474|0.7474|0.7474|0.7507|0.7507|0.7509|0.7542|0.7542|0.7542|0.7542|0.7677|0.7684|0.7706|0.7812|0.7812|0.7849|0.7914|0.8243|0.8325|0.8344|0.8438|0.8325|1.2704|1.2801|1.2801|1.2847|1.289|1.2929|1.2995|1.2995||1.2995|1.2995|1.2995|1.2995|1.2995|1.2995|1.2995|1.2995|2.726|2.7262|2.7262|2.7262|2.7262|2.7262|2.7262|2.7262|2.7262|2.7262|2.7262|4.9262|4.9262|6.0525|7.4768|8.2566|9.4431|9.4617|12.2455|12.2596|12.2596|12.2664|12.2826|12.2826|12.2976|12.2976|12.3034|12.4273|12.4683|12.4683|12.4683|12.4812|12.5228|12.5228|12.5228|12.5411|12.577|12.591|12.5957|12.6129|12.6374|12.6957|12.8309|12.5121|12.5397|
2022-02-13 17:42:05|usamicro_0256|AZRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6311|9.6311|9.6311|11.1182|11.4217|12.0426|12.6024|16.7924|16.9405|17.7049|18.538|21.1034|26.1551|26.8005|27.1577|28.5028|28.5028||||||
2022-02-13 17:42:06|usamicro_0257|AIRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0138|0.007|0.0072|0.0073|0.0072|0.0072|0.0073|0.0073|0.0073|0.0073|0.0073|0.0073|0.0073|0.0077|0.0077|0.0077|0.0077|0.0077|0.0077|0.0091|0.0091|0.0093|0.0368|0.0368|0.0368|0.1432|0.1432|0.1489|0.1675|0.1728|0.1732|0.1732|0.1761|0.1788|0.1788|0.1788|0.1792|0.1792|||||||||||||5.7111|5.7111|5.7111|5.7111|5.8441|5.8638|7.0962|7.1005|7.1087|7.5456|7.5595|7.5595|7.56|7.56|7.5832|7.5832|7.6269|7.6502|7.6502|14.2528|25.2138|26.2053|26.4276|26.7689|28.3921|28.6856|28.891|28.9512|29.4783|30.5319|30.5791|30.621|31.907|32.0002|32.0375|32.0775||
2022-02-13 17:42:08|usamicro_0258|MBRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8758|2.0091|2.0275|2.9595|3.3608|3.4704|3.5782|4.2948|4.4769|4.4769|4.7548|5.7348|7.5329|7.6213|7.6213|8.8713|10.0672|10.2941|11.5367|28.4444|28.5522|28.5771||
2022-02-13 17:42:09|usamicro_0259|VTSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5911|0.6006|0.6046|0.6285|0.6584|0.6646|0.6842|1.635|1.6466|1.7223|1.7886|1.8044||1.9046|2.1836|2.3809||2.4954|2.5949|2.6131||3.043|3.0908|3.2101||3.3666|4.4496|4.5741||5.1129|5.4198|5.9236||6.1058|||6.8102|6.8102|6.7303|7.1016|7.3166|7.3766|7.6152|7.8852|7.9164|7.9164|7.9164|7.9164|7.9143|7.9143|7.9143|7.9143|7.9143|7.9143|7.9143|7.9143|7.9143|||7.9143|7.9143|7.9143|7.9125|7.9125|7.9125|7.9125|7.9125|7.9275|7.9275|7.9275|7.9241|7.9066|7.9043|7.9043|7.9118|7.9118|7.8169|7.7487|7.7393|7.745|7.745|7.7525|7.76|7.7675|7.775|7.7775|10.78|10.8071||
2022-02-13 17:42:12|usamicro_0260|WSTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.6585|8.66|9.0771|9.0775|9.0787|9.0802|9.0812|9.0894|9.0913|9.1007|9.1055|9.1079|9.1104|9.1141|9.1195|9.1536|9.1715||10.3738|10.6|10.6113||11.4469|11.465|16.2231||16.2072|16.2305|16.2305|16.2221|16.6524|16.7797|16.8958|16.9687|16.9787|17.0975|17.1201|17.2455|17.2455|17.5481|17.2455|17.5642|17.59|17.5815|17.6593|17.8275|17.598|17.597|17.6353|17.8473|17.836|17.5046|17.2118|17.174|28.1942|28.1887|27.8754|27.8842|27.8769|27.8851|28.0886|28.0994|27.7041|27.5226|27.0829|26.5445|26.0251|25.4956|25.1796|25.1796|25.21|25.2385|25.2934|25.4003|25.4655|25.4994|25.5013|25.647|25.6648|25.7105|25.7101|25.7333|25.7683|25.8682|25.8701|25.9522|15.4343|15.5647|15.6019|15.63|15.6491|15.6673|15.4757|15.3943|15.5573|15.7032|15.7071|15.7087|15.8142|15.8928|11.0056|11.0056||||
2022-02-13 17:42:15|usamicro_0261|IMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:15|usamicro_0262|MHH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0168|9.0168|9.0168|9.0168|9.0168|9.0543|9.1359|9.2173|9.2284|9.2284|9.2198|9.1959|9.0826|8.9228|7.8608|7.9246|7.952|8.3531|8.3582|8.3639|8.3989|8.4831|8.5959|8.6156|8.6136|8.6098|8.6596|8.6682|8.6907|8.7497|8.705|8.714|8.8542|8.9972|8.9972|9.1831|10.9099|10.9212|10.9234|10.9311|10.9837|10.9925|11.0009|11.0332|11.0332|11.0542|11.2021|11.3787|11.3797|11.3935|11.4306|11.438|11.438||
2022-02-13 17:42:17|usamicro_0263|CNAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:17|usamicro_0264|SPHS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.318|1.4525|1.4595|1.4595|1.4595|1.624|1.624|1.6249|1.8499|1.852|1.852|2.3329|2.3334|2.3486|2.3486|2.7493|3.1499|3.1499|3.1499|3.1499|3.1499|3.1499|16.1499|16.1499|16.1499|16.8447|16.8447|16.8447|16.8447|16.8447|16.8447|17.2447|17.2447|21.4218|30.1076|30.1076|30.1112|30.1112|30.1112|30.1112|30.1112|30.1112|30.1112|30.2059|30.2059|30.2171|33.5721||||||||||
2022-02-13 17:42:19|usamicro_0265|MSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||39.378|39.483|40.253|40.253|40.253|40.253|40.253|40.253|40.295|40.295|40.336|40.632|44.092|49.227|51.045|51.065|48.701||47.828|47.828|47.829|47.828|46.478|39.378|31.2001|31.2751|31.344|31.344|31.308|31.2596|31.1665|26.9072|26.9954|27.2199|27.4131|27.4248|27.479|26.957|26.6304|26.6304|27.1032|27.1032|27.2032|27.0472|27.0477|27.0477|27.0643|27.0648|27.0898|27.1098|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1298|27.1112|27.0659|27.0467|24.5728|23.9034|22.7991|22.5436|22.31|21.0472|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427|21.0427||
2022-02-13 17:42:22|usamicro_0266|RNN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:22|usamicro_0267|CNFR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9076|7.6445|7.6445|7.6107|7.5778|7.6312|7.6331|7.6331|7.6331|8.5185|8.5203|8.5203|8.5203|8.6027|8.4782|8.3531|9.5196|9.5889|9.5929|9.5922|9.5982|9.6785|9.6817|9.6817|9.6894|9.7062||
2022-02-13 17:42:23|usamicro_0268|JASN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:24|usamicro_0269|VIVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0023||0.0023||||0.0075|0.0106|0.0106|0.0107|0.0193|0.0194|0.0194|0.0195|0.0313|0.0315|0.0315|0.0464|0.0464|0.0466|0.147|0.7076|1.0028|1.5734|2.1654|2.1713|10.3417|10.5917|10.6026||
2022-02-13 17:42:27|usamicro_0270|CLRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.655|7.622|7.622|7.622|7.6624||||7.6644||||7.7501|8.2678|||8.1887||8.372||8.5609|8.6099|8.6323||8.613|10.1563|10.2691|11.1956|11.2076|||||||||||11.2642|11.0362|11.2642|12.1847|12.1847|12.1854|11.0723|10.8869|10.9432|10.9375|10.7712|10.4448|10.2289|10.231|8.9281|8.9286|8.9288|8.929|8.9291|8.9292|8.9293|8.9294|8.9294|8.9364|9.0582|9.0929|9.0982|9.0982|9.1258|9.1911|9.1635|9.105|9.0801|9.0049|8.9861|9.3095|9.2355|9.1632|9.0978|9.1118|9.1281|9.1486|9.184|9.22|8.9336|8.892|8.8126|8.7349|8.5487|8.4332|8.319|8.3013|8.3069|8.3065|16.6306|16.6306|16.6463|16.6463|16.6507|16.6507|16.6552|18.7713|18.7758|18.7758|18.7798|22.403||
2022-02-13 17:42:31|usamicro_0271|BSQR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0738|8.148|8.3703|8.3703|8.4938|8.5104|8.578|8.6138|8.7189|9.0899|9.1796|9.2072|9.242|9.2905|9.2985|9.363|9.3758|9.4108|9.482|9.4838|9.5331|9.5353|9.5392|9.5434|9.5536|9.5808|9.5872|9.5929|9.6178|9.7896|9.89|9.9423|9.9676|9.9972|10.0324|10.0538|10.0835|10.1043|10.1197|10.1351|10.1626|10.1738|10.2168|10.2562|10.4155|10.5236|10.639|10.6982|10.874|10.9238|10.9475|11.023|11.0652|11.1361|11.1759|11.2037|11.2947|11.4597|11.6101|11.7226|11.7676|11.8184|11.9304|12.0124|12.0926|12.124|12.2433|12.4158|12.5323|12.5687|12.5915|12.6255|12.6645|12.6888|12.7121|12.7472|12.7776|12.8233|12.7946|12.9823|13.0423|13.0987|13.1551|13.1801|13.235|13.2982|13.4792|20.3571||
2022-02-13 17:42:33|usamicro_0272|TST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:34|usamicro_0273|OBLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5953|1.6773|1.6773|1.6822|1.7372|1.7501|1.7596|1.7859|2.328|2.3513|2.4249|3.5583|7.7241|7.7241|7.7316|7.7316|||||||
2022-02-13 17:42:34|usamicro_0274|FUV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8591|15.872|15.9192|15.9192|16.0167|15.0323|16.3404|18.3473|18.3919|24.4364|24.4691|28.443|31.8554|34.1876|35.7581|36.9919|37.5784||
2022-02-13 17:42:35|usamicro_0275|POLA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3832|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1432|10.1257|10.1257|10.1257|11.6507|11.7507|12.7882|12.7882|12.7882||
2022-02-13 17:42:36|usamicro_0276|CLIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1577|8.752|8.752|8.752|8.782|8.7933|8.8107|8.8107|9.6319|9.6373|9.6677|9.6815|12.7907|12.8112|12.82|12.8689|12.8825|12.9569|12.9704|12.9839|15.6014|15.6039|15.6064|15.6089|21.3614|21.4179|26.661|26.6973|26.6998|26.7023|26.7048|26.7073|26.7098|26.7313|30.0432|30.0774|31.1375|31.4795|31.5747||
2022-02-13 17:42:37|usamicro_0277|ENSV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2881|||||0.2902||0.3278||||0.3461|0.3461|0.3461|0.3564|0.3564|0.3564|0.3758|0.3875|0.3875|0.3909|0.3909|0.3909|0.3909|0.3909|0.3909|0.3909|0.3909|0.3909|0.3909|0.3973|0.4157|0.4225|0.448|0.4489|0.4506|0.4518|0.4518|0.473|0.4773|0.4773|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|0.484|1.4519|1.4519|1.4519|1.4519|1.4519|1.4519|1.4519|1.4519|1.4519|2.1217|2.1217|2.1462|2.1558|2.3215|2.4137|2.4485|2.461|2.4704|2.51|2.5391|2.5474|2.5418|2.542|2.542|2.542|3.4045|3.4045|3.4045|3.4045|3.4063|3.4107|3.6241|3.6161|3.6191|3.6154|3.6886|3.7|3.7026|3.7006|3.6618|4.6657|6.301|11.4327|11.4327|11.4323||
2022-02-13 17:42:40|usamicro_0278|CVV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9188|2.9188|2.9188|2.9188|2.9268|2.9808|2.9808|3.0008|3.008|3.0153|3.0153|3.0153|3.0376|3.0376|3.0376|3.0391|3.0391|3.0391|3.0391|3.0391|3.0391|3.0391|3.0391|3.0391|3.0391|3.1198|3.1278|3.1278|3.1378|3.1548|3.221|3.2505|3.2985|3.335|4.535|4.7185|4.7335|4.7495|4.7495||4.7495|4.7611|4.7611|4.7618|4.7783|4.7783|4.8118|4.8193|4.8216|5.8292|5.8527|5.9588|5.9793|5.9925|6.0468|6.047|6.0578|6.0702|6.0722|6.0917|6.1121|6.1252|6.1407|6.162|6.1692|6.1707|6.1722|6.1981|6.2182|6.3227|6.3242|6.3466|6.3637|6.3812|6.3908|6.4587|6.4697|6.4862|6.4963|6.5359|6.5552|6.5552|6.5646|6.6238|6.6334|6.6397|6.6409|6.6787|6.6843|6.6843|6.6874||
2022-02-13 17:42:43|usamicro_0279|WHLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7524|0.4127|0.4127|0.4127|0.8901|0.8901|0.902|0.9277|0.9299|0.9391|0.9801|6.8024|8.2683|8.2825|8.2893|8.4825|8.4926|8.5038|8.5885|8.6666|8.7309|8.7442|8.9474|9.3426|9.4019|9.5115|9.6933|9.6933|9.6933|9.6943|9.6943|9.6959|9.6995|9.7039|9.7067|9.7104|9.7138||
2022-02-13 17:42:45|usamicro_0280|FTNW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:45|usamicro_0281|LEU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3668|0.3668|0.3668|0.3668|0.368||0.3321|0.3186|0.3025|0.2958|0.295|0.2952|0.2955|0.2971|0.2974|0.2979|0.2982|0.2995|0.2999|0.3012|0.3018|0.3024|0.3028|0.3075|0.3092|0.3106|0.3123|0.3158|0.3161|0.3173|0.3175|0.3189|0.3191|0.3195|0.3196|0.3206|0.3207|0.4051|0.4056|0.4078|0.4081|0.4081|0.4084|0.4121|0.4523|0.4156|0.4159|0.4207|0.4222|0.4226|0.4227|0.4501|0.4512|0.4512|0.4519|0.4508|0.4592|0.4592|0.4592|0.4548|0.4538|0.4538|0.4571|0.4535|0.4526|9|9|9|9|9|9|9|9|9|9|9|9.0388|9.0388|9.0388|9.0388|9.0388|9.0388|9.4374|9.4374|9.4574|9.4574|9.4649|9.5024|9.5024|12.0399|12.1094|13.4838|13.9693|14.0053||
2022-02-13 17:42:46|usamicro_0282|BHTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|9.04|9.04|9.04|9.04||7.5|8.2297|8.2297|8.2297|8.2297|8.2297|8.2297|8.3527|8.4468|9.5982|11.9259|14.5312|14.6307|14.803|14.823|15.208|17.1634|17.3009|17.4173|17.8096|||||||
2022-02-13 17:42:47|usamicro_0283|BMRA|shares_outstanding|2||||2.913|2.912|2.926|2.926|2.918|2.945|2.95|2.953|2.953|2.983|2.983|2.959|2.959|2.946|2.94|2.94|2.944|2.946|3.012|3.012|3.014|3.012|3.077|3.077|3.077|3.05|3.05|3.05|3.05|3.05|3.05|3.058|3.176|3.284|3.284|3.317|3.317|3.339|3.341|3.342|3.342|3.365|3.392|3.393|3.393|3.431|3.445|3.442|3.456|3.466|3.5167||||3.8933||||3.9783||||4.5209|4.5361|4.5632||4.5786|4.8581|4.8511||4.2238|5.1213|5.1236||5.1724|5.2585|5.2601|4.7487|5.7524|5.7524|5.7524||5.7524|5.7524|5.7524||5.7539|5.7539|5.7667||5.9227|5.9392|5.9392|5.9762|6.0598|6.1338|6.2988||6.631|6.631|6.631|6.631|6.631|6.6608|6.6608|6.6608|6.6608|6.6608|6.6608|6.8683|6.8683|6.8683|6.9183|6.9523|6.9523|6.9723|7.0502|7.2747|7.2767|7.2792|7.5137|7.5437|7.552|7.5527|7.5547|7.5667|7.5845|7.5902|7.6593|8.1697|8.1697|8.3005|8.5052|8.5112|8.5122|8.5295|8.6219|8.888|8.9538|9.2893|9.3337|9.6772|9.7688|9.8511|10.3104|11.7401|11.7526|11.7701|12.3022|12.3072|12.5102|12.6923||
2022-02-13 17:42:51|usamicro_0284|SAVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8168|3.8168|3.8198|3.8252|3.8293|3.8326|3.8339|3.8823|3.8859|3.8832|3.8858|3.8864|3.9379|3.9379|5.0545|5.066|5.066|6.2301|6.236|6.244|6.2434|6.2683|6.2766|6.301|6.3105|6.3158|6.3306|6.3078|6.2902|6.3005|6.3293|5.9802|5.9057|5.9983|6.0112|6.016|6.0268|6.0328|6.0431|6.0879|6.0994|6.1043|6.13|6.2879|6.3758|6.3777|6.3903|6.3903|6.3981|6.4339|6.4753|6.476|6.4911|6.4911|6.5014|6.5151|6.5366|6.5366|6.5366|6.5366|6.5366|6.5366|6.5366|6.5366|6.5917|6.5917|6.5917|6.5917|6.5955|6.5955|6.5955|6.8955|6.8955|17.2193|17.2193|17.2193|17.2193|17.2193|21.8418|24.7299|24.9193|25.5787|35.238|40.0087|40.0119|40.0168||
2022-02-13 17:42:53|usamicro_0285|OBCI|shares_outstanding|0|||||||||||||||||3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.374|3.3982|3.3982|3.374|3.3982|3.3982|3.3982|3.374|3.374|3.429|3.429|3.429|3.429|3.703|3.429|3.429|3.264|3.7514|3.945|3.5193|4.1177|3.89|4.0594|3.8647||||4.2759||||4.3347||||4.3347||||4.415|4.5165|4.5165|4.5165|4.5082|4.5165|4.6199|4.6639|4.6639|4.6639|4.8058|4.3689|4.7983|4.8058|4.9608|4.9608|4.9608|5.2773|5.4178|5.4178|5.4178|5.5603|5.6898|5.8493|5.8493|5.8493|5.9783|5.9708|7.6213|7.6213|7.7233|7.7158|7.8718|7.8718|7.8868|7.8868||7.6998|7.6998|8.0538|7.7023|7.7023|8.2051|7.8536|7.8536|7.8536|7.9976|7.9976|8.1069|8.1069|8.2886|8.2886|8.3984|8.3984|8.5531|8.6699|8.6699|8.8003|8.9143|8.9143|8.9143|8.9221|8.9221|8.9181|8.9834|9.0089|9.0089|9.1469|9.1469|9.1469|9.1582|9.2346|9.2546|9.2546|9.2586|9.3382|9.3382|9.3661|9.3701|9.4428|9.4428|9.4481|9.4621|9.4621|9.4818|9.4818|9.4858|9.4858||
2022-02-13 17:42:56|usamicro_0286|ZDGE|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|9.344|9.39|9.639|9.648|9.648|9.967|10.057|10.261|10.311|10.311|10.349|10.343|10.3788|10.3648|10.465|12.2|12.274|12.294|13.3831|14.15|14.39|14.386||
2022-02-13 17:42:57|usamicro_0287|SDPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2791|17.2916|17.2916|17.2916|17.2916|17.2916|17.4323|17.4596|17.4596|17.4663|18.2116|24.1207|24.1971|24.1971|24.3133|24.5353|24.5352|24.5352|24.551|25.0181|25.0181|25.0347|25.0978|25.4181|25.4181|25.4348|25.4348|25.7623|25.7623|25.7623|26.43||
2022-02-13 17:42:58|usamicro_0288|RMED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3282|0.5076|0.5135|0.5288|0.5363|0.5508|0.5558|1.5273|2.8987|3.1887|3.2593|5.9026|7.042||
2022-02-13 17:42:59|usamicro_0289|APDN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001||||0.0001|||||||||0.0001|0.0001|0.0042|0.0042|0.0042|0.0042|0.0042|0.0049|0.0096|0.007|0.0074|0.0085|0.0087|0.0092|0.01|0.0129|0.0278|0.0461|0.0468|0.0471|0.0494|0.0494|0.0504|0.0505|0.0545|0.0669|0.0751|0.0795|0.0804|0.0835||0.1063|0.1091|0.1091|0.1147|0.1147|0.1236|0.139|0.1443|0.1458|0.1465|0.1469|0.1972|0.2139|0.2464|0.2613|0.2692|0.2737|0.2852|0.3056|0.3277|0.3366|0.3369|0.3447|0.3484|0.434|0.4342|0.5371|0.5376|0.6018|0.6019|0.602|0.602|0.6588|0.6588|0.6844|0.6844|0.7528|0.7528|0.7528|0.7528|0.8903|0.9434|0.9582|1.2004|3.4854|4.0599|4.9682|5.1428|5.6613|7.4861|7.4861|7.4861|7.4861|
2022-02-13 17:43:02|usamicro_0290|EMAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4751|2.4752|2.5069|2.5069|2.5069|2.5085|2.5085|2.5171|2.9013|3.0295|3.0295|3.0855|3.1286|3.8061|3.8502|4.2695|6.3044|6.3971|6.6258|7.9639|8.2072|8.2956|8.3169|9.9972|10.0049|10.0422|10.1368|10.341|11.0492|11.9651|12.2246|12.6209|14.3894|14.3894|15.0188|15.9211|15.4299|16.1921|16.9619|16.9672|17.3019|19.8378|19.939|21.2104|21.6167|22.1289|23.2936|23.514|23.538|23.5429|23.6745|23.5245|23.5372|23.6882|23.7162|23.7666|23.8278|24.8339|24.8608|25.033|25.0547|25.2874|25.2953|29.3881|29.3881|29.3881|31.6227|31.6265|31.6526|34.9526|34.9726|35.0205|45.1113|45.1113|45.1613|45.1613|45.1613|49.1718|49.1738|50.0883|53.8189|61.2453|67.4996|68.7288|71.9758|72.5037|72.5356||
2022-02-13 17:43:04|usamicro_0291|PZG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5188|8.5188|8.5188|8.5188|8.5188|8.5188|15.69|15.69|17.78|17.78|17.78|23.075|23.075|23.075|25.475|25.475|26.52|26.52|27.6167|27.6167|27.778|32.9584|33.9371|34.587|37.3133|38.1541|40.5252|40.6239|
2022-02-13 17:43:05|usamicro_0292|BLPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8604|0.8604|0.8608|0.8653|0.8754|0.8984|0.928|0.9671|2.1135|2.1993|2.3483|3.664|3.7933|3.8246|3.851|3.912|3.912|4.5938|4.5938|4.5938|4.5801|4.8574|9.4978|9.4978|9.4911|9.5064|9.5064|9.5064||
2022-02-13 17:43:06|usamicro_0293|ONCS|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3424|0.3424|0.3424|0.3424|0.3424|0.3424|0.3424|0.3424|0.3424|0.3424|0.2633|0.2843|0.2843|0.2843|0.4393|0.4393|0.4408|0.5893|0.5893|0.5901|0.8542|0.9514|1.0812|1.2232|1.2232|1.2346|1.2352|1.4821|1.4828|1.6971|1.6971|1.8036|1.9585|1.9735|2.1168|2.1618|2.9608|3.5828|5.1893|5.3512|5.9674|6.4621|7.1113|10.633|10.6804|10.7525|22.7716|23.0545|27.6946|36.492|38.8715|39.1526|39.2026||
2022-02-13 17:43:08|usamicro_0294|NXTD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2144|0.2172|0.2194|0.22|0.2203|0.2467|0.2476|0.2507|0.257|0.2837|0.4441|0.5754|0.6027|0.6843|0.738|0.8581|1.2254|1.6069|2.3584|2.44|2.4512|2.4879|2.5228|2.6565|2.9681|2.9871|3.0049|3.0328|3.0496|3.501|4.062|5.3312|5.3312|8.8302||
2022-02-13 17:43:09|usamicro_0295|AMTX|shares_outstanding|0.104919678715|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4786|8.4916|8.555||8.6172|8.6172|8.6182|8.6237|8.6837|8.7037|9.0342||||12.9463|13.2054|13.4196|17.0548|17.0548|18.4558|18.4658|19.1721|19.7935|20.17|20.1704|20.4328|20.6121|19.847|19.8471|19.4734|19.5804|19.739|19.745|19.8582|19.8582|19.696|19.6964|19.8225|19.823|20.223|20.2229|20.2229|20.3454|20.375|20.3754|20.5702|20.5702|20.683|20.6836|20.7959|21.8157|29.851|31.4145|31.6895|33.2508||
2022-02-13 17:43:12|usamicro_0296|LPTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1773||16.2625|16.7087|16.7087|16.7102|17.0578|||||9.3924|9.3959|9.3959|12.354|14.5007|14.7007|14.7032|14.7032|22.2603|22.9491|24.1949|24.1949|35.7995|59.6577|59.6577|59.6577|59.6697|59.672|87.8368||
2022-02-13 17:43:13|usamicro_0297|APVO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.215|1.4462|1.448|1.5157|1.5221|1.5305|1.5433|1.603|1.6191|1.6198|1.6292|3.2207|3.2214|3.2343|3.2343|3.2328|3.2328|3.2328|4.4109|4.4494|4.8845|4.8958||
2022-02-13 17:43:14|usamicro_0298|DRAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8008|1.8013|1.8075|1.8134|1.8657|1.8697|1.8709|1.8741|1.8775|1.8785|1.8795|1.8818|1.8828|1.8861|1.8931|1.8931|1.8932|1.8944|1.8944|1.8943|1.876|1.8523|1.8477|1.8471|1.851|1.8563|1.8597|1.864|1.8727|1.8868|1.8901|1.9566|1.9159|1.9102|1.9144|1.9277|1.8194|1.8419|1.8504|1.8504|1.8598|1.8605|1.8616|1.9241|1.9356|1.9356|1.9416|1.9508|1.9568|1.968|1.9893|1.9978|1.9978|2.0053|2.006|2.0118|2.0119|2.0231|2.025|2.031|2.0425|2.0487|2.0507|2.0552|4.6925|||||||
2022-02-13 17:43:14|usamicro_0299|SAUC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0300|NVLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0301|NHLD|shares_outstanding|0||||||||||||||||||||||||0.1142|0.1142|0.1142|0.1142|0.1142|0.1142|0.1142|0.1142|0.1074|0.1074|0.1074|0.1074|0.1074|0.0849|0.0872|0.0872|0.0872|0.0872|0.0872|0.0738|0.0771|0.083|0.0822|0.0804|0.0766|0.0756|0.0891|0.0911|0.0926|0.0926|0.1079|0.1081|0.0875|0.1396|0.1423|0.1444|0.1069||||0.1107||||0.1699|0.2077|0.2096||0.2164|0.2227|0.2227||0.2236|0.2274|0.2274||0.316|0.3368|0.3368||0.3368|0.338|0.3634||0.4996|0.5046|0.5046||0.5046|0.5224|0.5224||0.5238|0.541|0.8236||0.8603|0.8623|1.6422||1.6422|1.7151|1.7151|1.7152|1.7152|1.7277|1.7277|1.7277|1.9897|1.9897|2.0447|2.0447|2.6089|2.6089|2.6089|2.6556|2.6567|8.9017|8.9017|10.058|12.3247|12.3247|12.3247|12.4455|12.4455|12.4464|12.4464|12.474|12.44|12.44|12.44|12.4379|12.4379|12.4379|12.4379|12.4379|12.4379|12.4895|12.491|12.5419|12.6105|12.8999|13.065|13.1584|13.2788|13.4765|13.5846|||||||
2022-02-13 17:43:17|usamicro_0302|BIOL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||0.8427|0.8394|0.8646|0.9363|0.9403|1.0074|1.0549|1.7031|1.7148|1.7148|1.9393|1.941|1.941|2.4024|2.5926|2.5937|2.599|2.6122|2.6122|3.0296|3.09|3.0983|3.0981|3.1064|3.1101|3.4181|3.7596|3.7638|4.0742|4.0388|4.0494|4.0571|4.4899|4.5655|4.5767|4.4686|4.4938|4.5342|4.5355|4.5534|4.6189|4.6212|4.6226|4.645|4.7931|4.9652|4.9712|4.9745|5.5963|5.6078|5.6291|5.1959|5.2967|5.3146|5.3648|5.3737|5.3739|5.3933|5.4613|5.4862|5.4941|5.5114|5.512|5.5384|5.5705|5.5931|5.594||5.594|5.5942|5.6162|5.6245|5.627|5.6346|5.663|5.6202|6.2672|6.7507|6.7857|6.7713|6.8305|6.8535|6.8328|6.8337|6.8517|6.9197|7.5|7.5364|8.0166|8.0188|9.3645|12.3821|12.3901|12.3976|12.4061|12.4061|12.4123|12.4123|14.3957|14.3957|14.4159|16.1877|16.1968|20.468|20.476|20.5969|20.6549|21.072|21.294|21.866|21.954|31.439|31.537|50.342|92.999|97.663|149.382|151.191|153.277||
2022-02-13 17:43:20|usamicro_0303|XTNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0206||0.0252|0.3155|0.3289|0.339|0.3452|0.356|0.3679|0.3742|0.3896|0.3917|0.3927|0.3929|0.3936|0.4721|0.4744|0.4896|0.5038|0.507|0.6125|0.612|0.6454|0.6839|1.0891|1.0901|1.0901|1.1119|1.1173|1.4488|1.5196|1.5196|1.5263|1.5268|13.1805|13.2416|13.2678|13.2687|13.2582|13.2582|13.2582|13.2582|13.3204|13.3204|13.3378|77.5737|86.7073|86.7073|86.7962||
2022-02-13 17:43:22|usamicro_0304|ASV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:22|usamicro_0305|TCON|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2185|1.2103|1.2103|1.2161|1.2176|1.2185|1.2204|1.3056|1.6085|1.6584|1.6656|1.7393|1.7712|2.8442|2.983|2.9841|2.9871|2.9899|2.9937|2.9937|4.0512|5.4979|7.7738|13.6827|15.4788|15.4808|15.502|19.4304||
2022-02-13 17:43:24|usamicro_0306|TRMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1001|3.1264|3.1279|3.1429|3.1791|3.1788|3.1788|8.1932|8.2401|8.2396|8.2392|8.2538|||||||
2022-02-13 17:43:24|usamicro_0307|NVFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.614|2.614|2.596|2.596|2.596|2.98|3.5797|3.5797|3.6973|3.6973|3.7073|3.7073|3.7079|3.7837|3.8186|3.8412|3.8789|4.1455|4.1575|4.1795|4.1881|4.8273|4.8394|4.8508|4.9024|5.1051|5.1433|5.4619|5.4835|5.5536|5.582|5.6384|5.6603|5.6799|5.6949|5.7133|5.7373|5.726|5.6381|5.5687|5.5767|5.5832|5.7626|5.7691|5.6027|5.6092|6.7302||
2022-02-13 17:43:26|usamicro_0308|DMAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.876|0.876|0.876||0.876|0.876||0.876|0.876|0.876|0.876|0.876|0.876|0.876|0.9605|0.9605|0.9605|0.9605|0.9605|0.9605|0.9605|1.8833|1.8833|2.1658|2.1838|2.1928|2.348|2.348|2.3555|2.4673|2.5267|2.5267|2.7823|2.7858|2.787|2.9327|2.9463|3.1013|3.1013|3.1013|3.4013|3.8888|3.8888|4.1138|4.3655|4.5166|5.5166|5.526|5.529|6.0554|6.0554|6.3707|7.8149|7.8332|7.8392|11.9569|11.9569|12.0069|12.0069|12.0069|14.1391|14.1391|18.7391|18.7462|18.7862|18.7862|26.4392||
2022-02-13 17:43:27|usamicro_0309|NETE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0575|0.0575||0.0575||0.0575|0.0575|0.0575|0.0575|0.283|0.2814|0.2816|0.2821|0.3227|0.3232|0.3835|0.4433|0.4588|0.4619|0.5762|0.7775|1.1262|1.1317|1.3356|1.51|1.5353|1.7527|1.7968|2.1412|3.8531|3.8558|3.8538|3.8588|3.863|3.8655|4.1845|4.1078|4.1111|4.1258|4.1957|4.8452||||||
2022-02-13 17:43:28|usamicro_0310|HYRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.708|11.708|11.708|12.1915|12.3313|16.3722|16.3932|16.4733|17.6922|17.7266|17.7417|20.3534|20.9613|21.4484||
2022-02-13 17:43:29|usamicro_0311|ADXS|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0597|0.0617|0.0617|0.0617|0.0678|0.0762|0.091|0.1057|0.1123|0.1157|0.128|0.1334|0.1486|0.1531|0.2001|0.2106|0.2632|0.3059|0.3266|0.9147|0.934|1.2735|1.301|1.3087|1.6015|1.8339|2.0998|2.2383|2.2621|2.285|2.2995|2.6694|2.6791|2.6931|2.7331|2.7471|2.8189|3.5042|3.5202|4.6371|4.649|8.0204|19.2489|50.2017|60.2366|60.2524|62.7149|78.074|116.1307|145.6385|145.6385|||
2022-02-13 17:43:31|usamicro_0312|VTVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8125|9.1567|9.1567|9.3493|9.6899|9.6933|9.6933|9.6933|9.6933|9.6933|9.6933|9.7299|10.8715|15.7724|20.3471|27.256|29.8268|35.4391|40.9185|44.6802|47.9435|49.1526|54.0507|57.5719|60.194|66.4712||
2022-02-13 17:43:32|usamicro_0313|SYPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||3.907|3.907|3.907|3.918|3.918|3.918|3.957|4.055|4.055|4.055|4.055|4.055|4.055|4.055|4.058|9.429|9.424|9.448|9.451|9.458|9.517|9.565|9.5892|9.6548|9.663|9.7058|9.7097|9.7367|9.8048|9.8917|9.8987|9.899|14.093|14.1304|14.1581|14.2114|14.2158|14.2642|14.2833|17.3984|17.868|17.9036|17.9205|18.0126|18.0354|18.1641|18.1657|18.303|18.3175|18.3384|18.3385|18.8981|19.1361|19.0885|19.3477|19.3304|19.3698|19.298||19.6139|19.5017|19.5004|19.4725|19.6933|19.6739|19.6672|19.6632|19.5742|19.9224|20.0149|19.9954|19.8617|20.1842|20.1138|20.1553|20.0058|20.3831|20.3766|20.3996|20.2823|20.5423|20.5218|20.485|20.456|20.7915|20.7885|20.7765|21.0585|21.307|21.2782|21.3297|21.3271|21.4364|21.4221|21.4221|21.4221|21.3982|21.3982|21.3982|21.3542|21.3297|21.3084|21.2984|21.3096|21.3696|21.3168|21.301|21.437|21.5149|21.7435||
2022-02-13 17:43:35|usamicro_0314|PIXY|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7135|0.7191|0.72|0.72|0.72|0.7213|0.7456|0.8029|0.901|0.8931|0.8931|1.1036|3.8573|16.9021|20.9021|20.9146|23.2346|25.8631|28.7131||
2022-02-13 17:43:36|usamicro_0315|XELB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0111|0.015|0.015|0.015|0.015|0.0163|0.015|0.015|0.015|0.0163|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.0704|0.0723|0.1208|0.12||0.1201|0.1427|0.1436||0.1454|0.1846|0.1845|0.1845|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|0.1864|5.743|5.8104|5.8099|7.5174|7.5171|7.34|7.34|10.1683|10.1674|10.0055|10.8128|12.0007|11.9995|14.0119|14.3164|15.1917|18.4401|18.4346|18.6749|18.6707|18.6806|18.645|18.4477|18.471|18.4688|18.319|18.3671|18.2662|18.2662|18.1386|18.9164|18.9764|18.9582|18.8664|19.0476|19.231|19.231|19.2609|19.2625|19.5309|19.5419||
2022-02-13 17:43:38|usamicro_0316|GNPX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.755|13.8969|15.0726|15.2391|15.5608|15.8029|15.8429|19.2638|32.8498|38.6292|39.4637|43.1177|47.3148|47.5229|47.8036||
2022-02-13 17:43:38|usamicro_0317|HAIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:39|usamicro_0318|AXR|shares_outstanding|1||||6.598|8.466|6.598|6.598|6.598|6.582|6.586|6.586|6.586|6.586|6.586|6.593|6.595|6.595|6.595|6.6|6.601|6.601|6.601|6.609|6.609|6.609|6.618|6.615|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.618|6.619|6.619|7.209|7.296|7.298|7.305|7.316|7.387|7.394|7.396|7.396|7.399|7.399|7.399|7.369|7.369|7.369|7.399|7.369|7.369|7.369|7.369|7.369|7.399|7.369|7.343|7.243|7.241|7.241|6.654|6.6122|6.5736|6.5736|6.574|6.574|6.5736|6.5736|6.5776|6.5806|6.5806|6.5881|6.5901|6.5981|6.5981|6.6054|6.6111|6.6181|6.6186|6.6261|6.6261|6.6341|6.6361|6.6256|6.6451|6.6526|6.6531|6.6536|6.6531|6.0372|5.9952|5.9952|5.9957|5.9962|5.9962|7.4207|7.4207|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|5.9962|7.1955|7.1955|7.2135|7.2195|8.0565|8.0565|8.0565|8.0565|8.0595|8.0595|8.0595|8.0595|8.0715|8.078|8.078|8.078|8.0892|8.0987|8.0987|8.0987|8.1279|8.1279|8.1279|8.1279|8.1369|8.1369|8.1369|8.1329|8.1419|7.4669|7.3234|7.3234|7.3364|7.3364||
2022-02-13 17:43:43|usamicro_0319|MYO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2012|0.2036|0.3713|0.4135|0.4138|0.4145|0.415|0.5699|0.5713|0.573|0.5745|2.8147|3.2238|4.5614|4.5932|5.604|5.7009|5.8431||
2022-02-13 17:43:44|usamicro_0320|LIFE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6107|1.6885|1.6885|1.6907|1.6912|1.6941|1.6942|1.6961|1.6987|1.7027|2.1226|2.13|2.1306|2.1327|2.1333|2.1864|2.6072|3.5314|3.8902|3.8918|9.3525|9.3834|9.991|11.019|16.0114|16.3074|27.7907||
2022-02-13 17:43:45|usamicro_0321|AQB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7104|||1.7372|1.6598|1.6622|1.6622|1.6633|1.6633|1.6633|1.6633|1.6653|1.6653|1.6653|1.6653|1.6704|1.6704|1.6704|1.6704|1.6815|2.2722|2.2722|2.2851|2.2927|2.2927|3.4019|3.4019|3.4085|102.2557|125.139|125.2403||125.3055|144.3458|144.4058|144.3108|144.5373|144.6973|157.4253||5.2475||5.2504|5.2509|6.4639|8.885|8.8951|8.8951|8.8951|12.6755|12.8484|12.8484|15.0988|18.6975|21.5986|21.6053|21.6354|32.0857|32.1057|44.9169|55.4971|70.9831|71.0257|71.0257||
2022-02-13 17:43:47|usamicro_0322|EVOK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7818|6.0968|6.0995|6.0995|6.1121|6.1121|6.199|6.3061|7.0855|7.2018|7.2358|7.2918|12.3504|12.3504|15.3883|15.3883|15.4136|15.4136|15.6825|16.8987|17.4275|17.4275|17.8775|24.114|24.2319|24.4319|24.4569|26.0113|26.3321|26.622|32.372|32.4394|32.6565||
2022-02-13 17:43:48|usamicro_0323|NVUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1348|0.1382|0.1383|0.1388|0.1394|0.1395|0.1397|0.1397|0.1398|0.1398|0.1398|0.3858|0.3857|0.395|0.5226|0.5226|0.5235|0.5235|0.5249|0.7208|0.7208|0.7204|0.8928|1.0766|1.2912||||||
2022-02-13 17:43:48|usamicro_0324|HLTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:49|usamicro_0325|EVOL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|5.787|5.787|5.944|6.0435|6.072|6.1045|6.2235|6.2833|6.3552|6.4043|6.4753|6.479|6.591|6.5939|6.6462|6.6462|6.6484|6.6484|6.6525|6.9232|7.0865|7.2061|7.8893|7.9427|7.9763|7.9819|7.9936|8.0121|8.0187|8.0294|8.045|8.0847|8.0949|8.1064|8.1168|8.8285|8.843|8.8886|8.9574|9.681|9.6915|9.7009||9.7647|9.7771|9.8184|9.9307|10.0191|10.1034|10.2511|10.6514|10.7645|10.8849|10.9055|11.1356|11.2215|11.2866|11.3339|11.3872|11.416|11.4393|11.4768|11.6006|11.6288|11.6374|11.6542|11.6647|11.6715|11.6791|11.7005|11.7918|11.7977|11.805|11.9068|11.9074|11.9227|11.9392|11.9403|11.9411|12.1154|12.117|12.117|12.1267|12.1615|12.1623|12.1631|12.1638|12.1945|12.195|12.1954|12.1959|12.2266|12.2572|12.2577||
2022-02-13 17:43:52|usamicro_0326|JRSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.325|11.333|11.3343|11.3343||
2022-02-13 17:43:53|usamicro_0327|MOTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.323|15.6458|15.6458|15.6902|21.4401|21.4509|21.4509|28.796|28.8111|28.8262|28.8571|32.1826|32.2723|46.779|48.2412|48.2412||
2022-02-13 17:43:54|usamicro_0328|FAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2343|11.2343|11.2343|12.5184|12.7543|12.9718|12.9881|13.0094|13.0283|13.0463|13.0643|13.0844|13.1189|13.1189|13.2322|13.7708|16.2837|16.3876|
2022-02-13 17:43:55|usamicro_0329|GEMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:55|usamicro_0330|DRIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0111|0.0111|0.0111|0.0112|0.0127|0.0128|0.0442|0.0451|0.0775|0.0874|0.1188|0.1456|0.2788|0.2844|0.2857|0.2857|0.3988|0.48|0.5119|0.7037|0.824|1.0541|1.2846|1.8304|1.8411|2.143|2.1842|2.2356|3.1036|4.0991|7.8923|8.1195|15.3989|16.3308|16.5093||
2022-02-13 17:43:56|usamicro_0331|CBLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5907|0.5907|0.5907|0.5907||0.5907|0.5907|0.5907||||0.5913|0.5913|0.5945|0.6057|0.6091|0.645|0.674|0.6788|0.6848||0.7305|0.8106|0.973|1.0102|1.3328|1.347|1.3551|1.448|1.4689|1.7687|1.7739|1.7806|1.7846|1.7918|1.7967|2.2365|2.2456|2.2485|2.2579|2.2591|2.5471|2.8555|2.8555|2.8581|3.4354|4.2692|10.731|10.9872|10.9872|10.9872|10.9872|10.9872|10.9872|11.2798|11.2798|11.2798|11.2982|11.2982|11.2982|11.2982|11.2982|11.2982|11.2982|11.2982|11.4032|12.928|13.0164||||||
2022-02-13 17:43:57|usamicro_0332|GNMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0333|HSGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0334|PDSB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2924|1.4405|1.4407|1.4425|1.4458|1.4459|1.4506|1.5415|1.543|1.5435|1.5623|1.5664|1.5664|1.5725|5.1729|5.1775|5.2788|5.2812|15.3504|15.3616|22.2616|22.2616|22.2783|28.4179|28.4351||
2022-02-13 17:43:58|usamicro_0335|ALRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9607|14.7188|14.7238|14.7344|14.7374|14.7374|14.7485|14.875|26.7136|27.8104|27.8104|27.8104|39.2616|39.8748|43.8042|90.2106|90.5279|90.5726||
2022-02-13 17:43:59|usamicro_0336|DLPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1099|0.2359|0.2432|0.2462|0.3036|0.2685|0.2848|0.2848|0.3089|0.3061|0.321|0.321|0.321|0.321|0.321|0.321|0.321|0.321|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.4095|0.5919|1.0674|1.0674|1.4396|1.8066|1.8691|1.8734|2.1132|2.2458|2.2181|2.7867|2.8246|2.8854|2.8789|2.9283|3.5786|4.0074|6.3218|6.5603|6.6188|7.6055|7.6385|7.7687||
2022-02-13 17:44:01|usamicro_0337|PRTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:02|usamicro_0338|CAPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0015|0.0015|0.0015|0.0015||0.0015|0.0015|0.0015||0.0015|0.0015|0.0015||0.0015|0.0015|0.0015||0.0015|0.0015|0.0015|0.0015|0.0015|0.0015|0.0482||0.0482|0.0483|0.0483||0.0483|0.0483|0.054|0.0542|0.0542|0.0691|0.0693|0.0693|0.0694|0.0794|0.0794|0.0794|0.0794|0.0861|0.0861|0.0861|0.0861|0.0861|0.087|1.1688|1.1691|1.1695|1.1704|1.1707|1.6222|1.6223|1.6255|1.6255|1.7952|1.7952|2.1399|2.1399|2.1399|2.2595|2.51|2.627|2.7971|2.9994|3.0749|3.1387|3.3661|3.4675|4.1749|5.2274|9.1885|19.6976|20.2116|20.5771|22.7979|22.9984|24.1492||
2022-02-13 17:44:04|usamicro_0339|TWMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:04|usamicro_0340|PLXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0672|1.0672|1.0672|1.0673|1.0706|1.2837|1.2876|1.2876|1.294|1.294|1.3|1.3895|1.3912|8.686|8.7195|8.7228|8.7262|8.7318|8.7382|8.744|8.7522|8.8714|9.123|9.1563|9.1563|9.1563|9.1563|13.9116|22.8363|26.145|27.477||
2022-02-13 17:44:06|usamicro_0341|RWLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4607|0.4548|0.4791||0.4858||0.4936|0.4947|0.4993|0.5233|0.6535|0.6669|0.8044|0.873|1.2001|1.2204|1.4194|1.4259|2.8131|3.6952|7.2891|7.3001|7.3196|12.9302|14.1907|19.159|25.3322|46.0926|46.2011|62.4488||
2022-02-13 17:44:07|usamicro_0342|YOGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:07|usamicro_0343|WISA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7382|0.7683|0.7683|0.7745|0.9864|1.0226|1.2437|0.0669|7.7234|7.8224|8.4022|11.1326|12.7628|15.8039||
2022-02-13 17:44:08|usamicro_0344|SES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:09|usamicro_0345|BOXL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9781|5.8969||||||||9.4654|9.559|9.6482|10.0561|10.1701|10.1764|10.5881|10.5917|10.85|11.6987|13.8712|31.8573|50.8717|53.3435|56.7866|59.1021|61.3109||
2022-02-13 17:44:10|usamicro_0346|VLRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:10|usamicro_0347|VXRT|shares_outstanding|0|||||||||0.1694|0.1694|0.1694|0.1694|0.2122|0.2122|0.2122|0.2122|0.2122|0.2169|0.2169|0.2201|0.2201|0.2201|0.2201|0.2202|0.2201|0.2202|0.2202|0.2202|0.2202|0.2204|0.2204|0.2208|0.2208|0.221|0.221|0.2263|0.1594|0.162|0.1924|0.1948|0.195|0.195|0.1952|0.1964|0.2351|0.2369|0.2371|0.2925|0.2948|0.2953|0.2962|0.5143|0.5171|0.523|0.5234|0.5245|0.5261|0.5267|0.5268|0.5273|0.5286|0.5286|0.5287|0.5288|0.529|0.5294|0.5297|0.5297|0.5411|0.5453|0.572|0.5732|0.5737|0.5764|0.5767|0.5799|0.5847|0.5864|0.5865|0.5843|0.5859|0.5997|0.7157|0.8625|0.8692|0.8838|0.8844|0.8883|0.8907|0.8944|0.8978|0.9018|0.9028|0.915|0.9152|0.9194|0.9191|0.9258|0.9267|0.8532|0.7851|0.7888|0.787|0.7805|0.7799|0.7691|0.7691|0.7553|0.7285|0.6515|0.6433|0.6441|0.6484|0.6498|0.6498|0.6499|3.898|2.5753|2.5753|2.5775|2.5775|2.5775|2.5785|2.5785|3.1905|3.191|3.191|3.191|3.1932|3.5099|3.5124|3.5124|3.5128|3.5128|3.5128|3.5128|3.5136|3.5136|3.5136|3.5136|7.1412|7.1412|7.1412|7.1412|8.3412|15.7857|46.2236|48.255|72.0047|96.1407|109.4689|110.2711|117.9639|122.8145|125.2948||
2022-02-13 17:44:14|usamicro_0348|VVPR|shares_outstanding|0.600583090379|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.859|10.859|10.859||10.8581|10.859|10.859|13.4276||13.5574||13.5574||13.5574||13.5034|13.5574|13.5574|||13.5574|13.5574|16.9397||18.5061|20.642|||
2022-02-13 17:44:15|usamicro_0349|IFMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5.31|5.31|5.31|5.31|5.31|14.103|14.123|14.173|14.2205|14.2205|14.2205|14.8495|16.2647|16.7377|18.3515|18.3515|18.3715|18.6585|25.1941|30.2304|30.2304|||||
2022-02-13 17:44:16|usamicro_0350|NBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.261|0.2653|0.8508|0.852|0.8568|0.8587||0.8659|0.8792|0.93|0.9302|0.9322|0.9334|0.9334|0.9357|0.938|0.9394|1.1333|1.1435|1.1531|1.1547|1.1899|1.4766|1.4896|1.4943|1.546|1.785|2.0282|2.0312|2.0457|2.066|2.4445|2.9457|2.9847|3.486|5.075|9.1569|14.8655|15.269|15.288|15.309|15.361|15.385|17.089|17.089|17.089|17.089|17.095|20.7327|25.202|27.938|28.239|34.648|41.76|41.782|41.7826|44.615|44.943||
2022-02-13 17:44:19|usamicro_0351|SLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|0.0004|0.0004|0.0005|0.0005||0.0005|0.0005|0.0005|0.0005|0.0006|0.0006|0.0006|0.0006|0.0008|0.0014|0.0014|0.0016|0.0016|0.0022|0.0023|0.0028|0.0028|0.0028|0.0035|0.0036|0.0039|0.0039|0.004|0.0043|0.0053|0.0054|0.0054|0.0054|0.0061|0.0061|0.0071|0.0101|0.0248|0.025|0.0279|0.1153|0.1231|0.1477|0.41|0.4405|0.4835|2.0027|4.5492|5.0801|6.7179|6.7179|9.462|14.2546|15.0848|15.8739|15.8741||
2022-02-13 17:44:20|usamicro_0352|CETX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7519||0.7519|0.7519|0.7519|0.87|0.87|0.87|0.8722|0.8722|0.8722|0.8722|0.8722|0.8722|0.8722|0.8722|0.8722|0.8892|0.8892|0.8722|0.8722|0.8892|0.8892|0.8892|0.8892|0.8892|0.8903|0.8924|0.9048|0.9407|1.0052|1.1112|1.2209|1.2432|1.2573|1.2345|1.2879|1.3127|1.3315|1.4593|1.4731|1.6369|1.6731|1.8109|2.5942|3.9628|4.4246|7.9396|16.2637|17.6225|17.9682|18.7115|18.7115|20.7822|23.6732|
2022-02-13 17:44:22|usamicro_0353|OGI|shares_outstanding|1.78828125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|8.29|8.29|8.29|8.29|8.2924|8.2924|8.2924|8.2924|8.2924|8.2924|51.0162|51.0162||53.0268|53.0268|56.0464||56.414|84.6851|89.5497||102.5558|103.5947|106.3069|124.5823|124.6021|125.2079|129.5514|151.844|153.8725|156.1963|156.2434|173.0789|187.2033|194.5111|232.0882|298.2326|298.6448|298.786|299.8494||
2022-02-13 17:44:24|adr_usa_0002|ZNH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|101.2253|102.0675||||101.2253||||131.2253||||131.2253||||131.2253||||131.2253||||131.2253||||131.2253||131.2253||160.0713|||196.3513|196.3513||196.3513||196.3513||196.3513||196.3513|196.3513|196.3513||196.3513|196.3513|196.3513||196.3513|196.3513|196.3513||196.3513|196.3513|||196.3513|196.3513|196.3513|201.7635|201.7635|201.7635|201.7635|245.3434|245.3434|245.3434|245.3434|245.3434|245.3434|257.5174|306.586||306.586|306.586|338.9681|338.9684||
2022-02-13 17:44:27|adr_usa_0005|YY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1917|54.3617|54.3617|54.5359|55.2052|55.4245|55.7131|55.8953|56.5814|56.6763|53.8387|54.7293|54.7903|54.8893|54.943|55.0945|55.3639|55.4836|55.654|56.0549|63.0388|63.1614|63.1956|63.2712|63.4784|63.4962|80.6657|80.8539|80.7194|80.9836|80.5206|80.8032|80.9835|79.9428|79.3972|78.4048|77.9579||
2022-02-13 17:44:28|adr_usa_0006|YPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|353|393.312|393.312|393.312|393.312|393.313|393.313|393.313|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|391.8257|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128||393.3128|393.3166|393.3128|393.3128|393.3128|393.3128|393.3128|393.309|393.309|393.309|393.3128|393.309|393.309|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.2724|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128|393.3128||
2022-02-13 17:44:31|adr_usa_0010|XTLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.347|||||0.4402|||0.5853|||||0.5856|||0.5856|0.5856|||1.9171|2.0402|||2.0403||||2.2947|2.295||2.3272|2.3289||||2.7353|2.7353|||2.7353|2.7387||2.7421|2.7421|5.1421|||5.1421|5.1421|||5.1421|5.1421|||5.1421|5.1421||5.1421|5.1421|5.1421|5.2816||5.4141|
2022-02-13 17:44:33|adr_usa_0013|XNET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8621|65.0154|65.7388|67.1353|67.4513|67.5079|67.8638|67.5996|66.6775|66.0445|66.109|66.1834|66.4153|66.5418|66.7287|66.8861|67.0704|67.1983|67.3046|67.4381|67.63|67.8222|67.833|67.963|67.9642|66.8804|66.8804|66.9304|66.9376|66.9916||
2022-02-13 17:44:34|adr_usa_0014|XIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.1991|||75.5141|75.5085|||75.594|75.8441|||76.9038|76.9038|||76.9038|72.9318|||78.4038|70.9692||70.3605|79.4038|78.0062|79.4038|75.5713|79.4038|73.5099||73.5299||71.4015||66.7088||65.7134||64.983||64.7893|64.9986|64.4233||59.9028|59.9028|||53.9377|53.6947||||||||
2022-02-13 17:44:36|adr_usa_0016|WUBA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:37|adr_usa_0018|WNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8019|39.8019|39.8019|39.8019||39.8019|39.8019|39.8019||39.8019|39.9183|40.2385|41.8429|41.9065|42.0661|42.1201|42.3631|42.4601|42.5692||42.6074|42.8197||43.3111|43.744|44.1171|44.33|44.4131|44.4437|44.5007|44.6035|44.6658|50.0789|50.1386|50.3353|50.4522|50.588|50.7707|51.0002|51.1817|51.3475|51.479|51.6952|51.7495|51.9507|51.3302|51.1865|51.2283|51.3063|50.8171|50.98|49.9454|50.0126|50.549|50.3675|50.302|50.4341|50.4728|49.934|49.9694|50.0519|49.6665|49.5793|49.6429|49.7336|49.8093|49.9906|49.7269|49.4022|48.6151|48.7517|48.8215|
2022-02-13 17:44:39|adr_usa_0019|WIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6110.8467|6110.8467|6110.8467|6203.3292|6198.2247|6198.3143|6198.3492|6198.3982|6199.0959|6199.8227|6199.9107|6201.2681|6201.7173|6201.7837|6199.9107|6203.4391|6206.9216|6202.2192|6212.9146|6241.0859|6253.9711|6265.5328|6288.7091|6314.407|6336.6967|6364.4239|6375.8507|6399.1326|6484.4542|6484.9585|6485.6165|6491.2514|6495.3595|6497.8269|6502.2479||6511.0369||||6525.3945||6538.6538||6545.0894||||6556.6816||6565.3187||6567.8243||||6576.8444||||6584.1131|6584.8005|6546.8367|6548.1914|6588.5671|6549.8053|6444.6646|6445.4725|6445.7903|6451.8536|6455.6301|5998.8784|6000.9149|6002.3393|6003.3056|6005.1887|6006.5815|6009.5709|5688.1258|5713.0225|5713.3574|5692.0822|5693.047|5694.8682|5459.7373|5460.5766|5480.8192|5481.2832|
2022-02-13 17:44:42|adr_usa_0020|WF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.7214|226.7214|240.7559|240.7559|240.7559|240.7559|240.7559|240.7559|240.7559|240.7559|242.6861|242.6861|
2022-02-13 17:44:42|adr_usa_0021|WBK|shares_outstanding|0||||||||||||||||1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1136.8675|1136.8675|1287.8887|1287.8887|1234.1805|1234.1805|1234.1805|1234.1805|1366.2737|1366.2737|1366.2737|1366.2737|1801.099|1801.099|1801.099|1801.099|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1873.2871|1873.2871|1873.2871|1873.2871|1911.9234|1911.9234|1911.9234|1911.9234|1865.3232|1865.3232|1907.9012|1907.9012|1843.0182|1788.2546|1802.1863|1746.8119|1761.914|1862.5948|1822.3225|1822.3225|1819.3099|1819.3099|1827.3565|1827.3565|1799.2805|1868.6356|1868.6356|1868.6356|1790.0189|1843.0128|1852.5267|1852.5267|1881.2416|1881.2416|1856.554|1856.554|1851.7426|1851.7426|1853.5335|1858.5676|1877.7851|1877.7851|1877.6969|1907.1823|1907.1823||2930.3768||2960.9681||2983.1627||2997.2256||3029.3095||3050.8558||3060.8066||3087.8812||3111.1922||3116.8461||3118.5548||3118.6877||3131.1726||3195.6147||3326.6724||3336.8426||||3386.1627||||3434.7967||3440.7375||3489.9288||3609.2191||||||||
2022-02-13 17:44:44|adr_usa_0022|WBAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0057|32.8736|32.8736|34.7791|35.0546|35.1479|35.1563|41.7831|41.894|41.9034|41.3791|41.4249|41.4981|40.9895|40.8394|40.7676|40.8052|40.8188|41.4848|42.2552|42.4855|42.5205|42.7489|42.9753|42.9982|43.0002|43.0009|43.0015|||||||
2022-02-13 17:44:44|adr_usa_0023|WB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.1612|||203.658||||212.1774||||218.0762||221.217|218.6381|222.7059|223.1538|||224.8376|225.035|||226.3099|226.462|||227.6876|||229.092||
2022-02-13 17:44:45|adr_usa_0024|VOD|shares_outstanding|0|||||||||||||||||||||||||715.9097||||715.9097||||715.9097||||719.1127||||719.4126||||725.7599||||727.1896||||729.3955||||731.6974||||736.3339||||739.6318||||2927.3085||||3102.872||||3252.1795||||3254.0187||||3258.0541||||3263.635||||2869.298|3177.1403|2872.5688|2878.2252|2881.9157|2886.8641|2893.473|2897.2172|2897.8714|2898.389|2861.8894|3152.9689|2862.7591|2863.093|2868.8246|2869.5193|2871.0643|2873.0879|2871.4065|2842.0569|2813.3219|2787.756|2763.137|2736.6608|2707.9626|2684.8609|2682.4855|2678.6943|2668.2778|2639.9112|2643.3475|2643.5969|2643.996|2644.234|2650.35|2650.952|2651.2038|2651.5671|2655.1633|2655.511|2655.857|2660.8108|2661.435|2661.7946|2662.2078|2666.7289|2713.7567|2667.4333|2667.5765|2671.4483|2671.6379|2671.9967|2723.0376|2672.7061|2676.8443|2677.0981|2881.5915|2682.4248|2683.1892|2683.4041|2822.4193|2791.1499|2754.098|2717.8393|
2022-02-13 17:44:48|adr_usa_0025|VNET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7526|||55.9377||58.1833|57.7333|57.8331|57.9333|59.05|59.6167|66.3711|66.45|66.5|65.65|66.0391|83.9333|86.6167|87.0833|87.0854|87.3667|113.85|113.6833|113.3096|113.1|112.5|111.65|111.881|111.881|||112.3927|||112.4027|113.3272|113.3272|113.4331|134.9432|136.3266|145.2797|145.6723|||
2022-02-13 17:44:50|adr_usa_0026|VLRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.1877|99.1604|99.1604|99.1604|99.1604|99.101|99.101|99.101|99.101|99.5402|99.5402|99.574|99.8155|99.8701|99.8701|99.8701|99.8821|99.8619|99.8619|99.8619|99.7515|99.6664|99.6757|99.6757|99.5788|99.6741|99.5773|99.5632|99.3788|114.6956|114.7011|115.4054|115.5309||
2022-02-13 17:44:51|adr_usa_0027|VJET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.12|3.12||||3.72||||3.72||||3.72||||3.72|||4.692|4.836|4.836|||4.836|||4.836|4.836|5.9006|7.0267|||
2022-02-13 17:44:53|adr_usa_0028|VIV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.399|334.399|334.399|334.399|489.4923|489.5|489.4923|494.2235|493.6653|493.6653|493.6653|328.3429|493.6653|493.6653|493.6653|493.6653|493.5923|493.592|493.592|493.592|493.5923|493.592|493.592|493.592|493.5923|493.5923|493.5923|493.5923|492.0299|492.03|492.03|506.22|505.8415|506.2373|505.8415|505.8415|505.8415|506.2373|505.8415|505.8415|505.8415||518.6866|518.4944|518.4944|518.4944|518.4944|518.4944|518.4944|518.4944|1153.1144|1152.1101|1151.7446|1151.7166|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1151.1066|1688.694|1688.694|1688.694|1688.694|1688.694|1688.694|1688.6944|1688.6944|1688.6944|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.6938|1688.1742|1686.4631|1684.136|1679.3159||
2022-02-13 17:44:54|adr_usa_0030|VIPS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||505.6928|505.6928|505.7985|506.4244|552.5406|553.2423|556.5664|558.3299|565.1402|567.2877|570.9075|572.6934|578.4063|579.9301|581.6422|582.9794|586.3453|587.9165|590.0497|590.0931|590.0931|590.0931|590.0931|656.1347|659.0185|662.9634||664.5312|665.5065|667.666|668.9985|670.4736|672.4199|675.9868|677.3237|678.6692|687.6127|676.2089|677.5585||
2022-02-13 17:44:56|adr_usa_0035|VALE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4606.0729||||4606.0764||||4606.0788||||4606.0808|4862.6862|4860.124|4832.387|4832.387|4832.3908|4832.3908|4832.3849|4919.3141|4919.3141|4832.3911||5213.5119|5212.6805|5212.6911|5212.7352|5212.7243|5212.7243|5288.1595|5257.0045|5365.3041|5316.9322|5218.2791|5218.2791|5365.3041|5097.2934|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|1967.7219|5153.3749|5153.3759|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5153.3749|5217.6523|5197.4321|5197.4321|5197.4321|5160.5944|5126.2584|5128.2825|5128.2832|5128.2825|5128.2825|5129.9109|5129.9109|5129.9109|5129.9109|5130.8014|5037.7132|4891.9405||
2022-02-13 17:44:58|adr_usa_0036|UN|shares_outstanding|0|||||3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3363.6795|3367.3012|3367.3012|3367.3012|3367.3012|3370.6403|3370.6403|3370.6403|3370.6403|3370.6403|3370.6403|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3483.0345||||3483.0345||||3483.0345||||3483.0345||||3483.0345|||||3483.0345||||3024.8841|3024.8841|3024.8841|3024.8841||||||||3024.8841||||3024.8841||||3024.8841||||3024.8841||||2836.7504||||2838.8543||||2839.6896||||2754.6841|2749.6189|2685.6|2674.4346|2614.235|2611.453|2616.1||2616.8264||2621.3|||||||
2022-02-13 17:44:59|adr_usa_0037|UMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2597.6|2553.1725||2597.6||2505.9956||2597.6|2616.3084|2525.2814|2585.2|2527.6||2530.3611|2590.6|2530.8|2490.8|2498.4163|2499.6|2501.2|2501.2|2506.1396|2510.698|2523.3552|2484.7552|2484.8637|2484.8372|2444.8|2444.8|2444.8637|2524.8|2444.8|2444.8|2444.8637|2436.8786|2404.8|2444.8|2388.8637|2384.8|2341.6|2341.6|2179.0637|2189|2429.2|2484.4|2463.4803|2463.4|2463.6|2463.6||
2022-02-13 17:45:02|adr_usa_0038|UL|shares_outstanding|0||||||||||||2989.2852||||2989.2852||||2981.2302||||2985.7752||||2990.616||||2989.2852||||2994.1163||||3013.9468||||3017.7365||||3021.1967||||3024.3917||||3024.6584||||2987.4969||||1950.2657||||1881.7323||||1881.7323||||1881.7323||||1881.7323||||1881.7323||||1792.3788||||1785.6736|1857.0056|1857.0056|1857.0056|2889.9083|2954.5648|2954.5648|2954.5648|2931.9899|2943.5461|2929.5049|2916.8491|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2820.3648|2832.75|2832.75|2832.75|2856.6264||||2851.4776||||2855.573||||2856.6264||||2856.6264|2854.494|2846.1003|2825.5587|2754.6841|2744.0244|2731.3159|2706.5453|2629.2455|2629.2455|||2616.8264||2621.3|2913.4|2627.8616|2619.9485|2629.2438|2584.1162|2561|
2022-02-13 17:45:05|adr_usa_0039|UGP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.3563|487.3563|487.3563|487.3563|487.3563|479.1264|488.8092|485.6092|487.6||||471.6345|641.1597|641.1597|641.1597|641.1597|641.1597|641.1597|641.1597||650.6033|||650.6033|650.6033|650.6033|650.6|650.6033|650.6|646.416|645.9088|1088.768|1088.768|1088.768|1088.768|1088.768||1088.768||1088.768|1088.768|1088.768||1088.768|1088.768|1088.768||1088.768|1088.768|1088.768|1088.768|1088.768|1088.768|1088.768|1088.768|1088.768|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.8102|1112.5235|1112.2702|1086.1875|1086.0299|1086.0299|1086.0299|1086.0299|1086.0299|1088.1384|1088.1384|1088.2254|1088.041|1090.337|1090.337|||
2022-02-13 17:45:08|adr_usa_0040|UBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2619.634|2460.7999|2469.4481|2565.3504|425.9579|425.1632|432.9049|1254.1667|1240.4625|1239.0909|1210.3327|1186.0995|1159.1166|1150.5954|||1183.0468|1074.5786|1052.2944|1033.3775|1023.3332|1023.5502|1016.0532|995.1961|984.3726|999.1576|988.3883|1974.9151|1940.7976||1929.6595|1911.5381|1915.4418|2073.5673|2831.721|2837.4944|2870.6774|2877.5042|3180.8572|3520.9371|3520.5589|3793.9011|3792.4328|3796.1495|3791.9485|3803.1799|3767.8509|3740.8155|3747.1663|3775.9907|3748.2579|3745.8486|3747.3706|3757.856|3767.7578|3767.2668|3768.2018|3751.1415|3752.794|3753.6478|3629.2566|3654.2595|3663.403|3752.8414|3751.0253|3720.4642|3706.5191||3712.3246|3714.1388|3716.6221|3718.6566|3720.7951|3721.8099|3729.1202|3726.3731|3689.4305|3713.0805|3659.9343|3631.1804|3616.0341|3584.0909|3587.179|3587.944|3551.5784|3523.1477|3476.5457|3445.5694|3399.6077|
2022-02-13 17:45:09|adr_usa_0042|TX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.4743||||200.4743||||||200.4743||200.4743|200.4743|||200.4743|||200.4743|200.4743||200.4743|200.4743|200.4743|200.4743|200.4743|200.4743|200.4743|200.4743|200.4743|200.4743|196.3077|200.4743|200.4743|200.4743|196.3077|200.4743|200.4743|200.4743|200.4743|200.4743|196.3077||196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077|196.3077||
2022-02-13 17:45:12|adr_usa_0043|TV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|589.2948|615.1752|615.1752|615.1752|608.8667|608.8667|608.8667|608.8667|590.4173|590.4173|590.4173|590.4173|589.893||||583.5736||||583.9959||||581.0956||||577.4056||||564.0345|||1123.2023|561.3552|563.5983|563.4274|562.7154|559.3686|560.6649|558.7008|556.5324|555.595|556.3496|565.7492|565.5694|565.5763|566.5473|571.2132|571.1332|570.7657|570.0218|573.706|573.706|573.506|573.4961|578.4158|578.4158|577.8739|574.9803|578.7073|578.5674|578.5784|578.1468|584.9638|583.7238|583.3647|582.8559|590.6111|589.7402|585.1916|579.3981|582.6103|581.9103|578.3404|578.1874|578.146|576.486|576.4859|564.2063|564.0014|564.0014|557.2521|556.4421|559.2407|560.0426||
2022-02-13 17:45:15|adr_usa_0044|TTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.5511||||399.5543||||402.205||||||389.6389||518.8332|518.8332|||575.989|575.9892|||640.3875|640.4382|||640.4834|643.7467|||643.8327|649.6038|||649.6068|649.6068|||649.6068|679.1361|||679.1361|679.1361||679.3158|679.1701|679.1701||679.1702|679.1702|679.1702|679.1702|679.1702|679.1702|679.1702|679.1702|719.4949|719.4954|719.4954|719.4954|765.7621|765.7621|765.7621|765.7621||
2022-02-13 17:45:18|adr_usa_0045|TSU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:18|adr_usa_0046|TSM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3881.6651|3881.6651|4002.1585|3881.6651|3968.4527|3968.4531|3968.4531|3968.4531|4090.3442||||4869.6248||||5008.7179||||5037.6835||||5076.2315||||5104.7229||||5170.6815||||5243.8147||||5176.8031|5199.2148|5206.7374|5206.7374|5150.7129|5150.8284|5150.826|5124.3574|5180.5413|5180.7538|5181.0034|5181.4688|5182.0157|5182.8386|5182.8566|5182.8298|5183.2445|5184.1208|5184.1418|5184.4094|5184.8871|5185.6464|5185.661|5185.6782|5185.7234|5185.8248|5185.875|5185.875|5185.9325|5186.0604|5186.076|5186.076|5186.0761|5186.076|5186.076|5186.076|5186.0761|5186.076|5186.076|5186.076|5186.0761|5186.076|5186.076|5186.076|5186.0761|5186.076|5186.076|5186.076|5186.0761|5186.076|5186.076|5186.076|5186.0761|5186.076|5186.0761|5186.076||
2022-02-13 17:45:21|adr_usa_0048|TS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580.3504|580.3504|580.3504||||590.1438||590.2684||||590.2684||||590.2684|||||590.2684|590.2684||590.2684||||590.2684||590.2685|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2685|590.2684|590.2684|590.2684|590.2684|590.2685|590.2684|590.2684|590.2684|590.2685|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2684|590.2685|590.2684|590.2684|590.2684|590.2685|590.2684||
2022-02-13 17:45:23|adr_usa_0049|TRIB|shares_outstanding|0.0316766794102|||||||||||||||||||||||||||||||||||||||||1.4245|1.4245|1.4245|1.4245|1.4245|1.4245|2.5042|2.5042|2.5042|2.5042|3.829|3.829|3.829|3.829|4.0745|4.0748|4.0748|4.0748|5.548|5.723|5.548|5.548|6.3965|6.9968|7.0198|7.0388|7.4015|7.8255|9.3852|9.5554|2.4796|2.5247|2.526|2.526|2.4823|2.526|2.5359|2.5366|2.5206|2.5732|2.6826|2.6826|2.8663|3.285|3.4738|3.5056|3.4753|3.5596|3.6071|3.7126|15.1854||||18.5754|18.9748|19.0045|19.0045|18.8642|19.0392|||20.6794||||20.913||||21.2042||||21.5053||||22.2485||||23.0741||||23.5771||||23.96||||23.1046||23.1046||20.9286||||20.9016||||20.9017||||20.9017|20.9017|||||
2022-02-13 17:45:26|adr_usa_0050|TOUR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5532|||62.812||||95.657||||126.4903||||129.6393||||123.3359||||123.3414|123.3676|||123.4963|||||
2022-02-13 17:45:28|adr_usa_0051|TOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||760.008|760.008|760.008|760.008|760.008|760.008|760.008|878.308|878.308|878.308|878.29|909.176|909.176|909.176|909.176|940.2|940.2|940.2|940.2|968.504|977.332|977.332|977.332|977.332|977.332|977.332|977.332|979.152|977.332|977.332|977.332|2790.0862|2790.0862|2790.0862|2958.6463|2815.5347|2815.5347|2815.5347|2815.5347|2674.3402||2692|2692|2599.3624|2557.141|2530.1058|2503.9141|2491.4453||2460.4516|2446.2279|2424.3286||2343.3017|2332.3982|2323.4679|2314.7902|2295.9312||2409.6479|2392.9123|2256.1694|2394.8027|2244.1109|2235.8946|2236.469|2232.1321|2228.726|||2347.7658|2348.4229|2348.5876|2348.7295|2348.8309|2349.6409|2351.139|2248.9066|2254.1963|2363.7673|2254.9946|2255.0031|2257.5256|2365.9331|2257.5422|2268.3453|2267.981|2268.4637|2269.052|2273.6633|2275.1654|2385.2675|2276.2969|2287.1018|2415.0898|2440.0579|2340.0634|2389.2961|2393.1089|2430.3659|2443.3499|2490.9521|2494.3761|2520.6129|2612.972|2628.6507|2617.0388|2640.602|2600.728|2602.083|2597.9242|2601.8811|2573.1738|2586.3537|2628.7112||||||
2022-02-13 17:45:29|adr_usa_0052|TM|shares_outstanding|0|||||||||||||||||||||||1728.918|1728.918|1728.918|1728.918|1728.918|1728.918|1728.918|1683.881|1683.881|1683.881|1683.881|1688.966|1688.966|1688.966|1688.966|1860.582|1860.582|1860.582|1860.582|1860.816|1860.816|1860.816|1860.816|1861.703|1861.703|1861.703|1869.068|1869.068|1869.068|1869.068|1875.872|1875.872|1875.872|1875.872|1895.627|1895.627|1895.627|1895.627|1902.086|1902.086|1902.086|1902.086|1880.325|1880.325|1880.325|1880.325|1874.7026|1874.7026|1871.7026|1874.7026|1842.4987||||1824.9987||||1725.8088||||1665.2352||||1634.0395||||1620.8789||||1598.9683||||1574.6399|1574.6524|1567.658|1568.17|1567.9412|1567.9687|1568.0074|1568.0033|1567.9979|1567.9953|1567.9916|1567.8646|1567.8493|1567.8459|1567.8428|1567.8407|1583.4049|1583.4033|1583.4027|1583.4316|1583.7143|1584.2919|1584.4914|1584.6657|1584.883|1584.9255|1586.3759|1572.7887|1573.4068|1573.585|1556.8803|1537.1103|1518.8379|1505.6546|1501.6567|1494.1472|1487.3614|1487.4426|1467.3924|1469.1508|1454.962|1446.3004|1434.6301|1423.5302|1416.2196|1412.168|1394.5413|1390.0245|1383.0763|1397.9812|1397.9796|1397.9777|1397.9743|1396.8744|1383.8863|1381.8741|
2022-02-13 17:45:32|adr_usa_0053|TLK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||933.334|933.334|933.334|933.334|933.334|933.334|933.334|933.334|933.334|933.334|933.334||933.334||933.334|1008|1008|1008|1008|1008|1008|1019.1838|1007.2035|504||||504||||504||||1008|||1008|1008||||1008||||1008|1008|1008|1008|983.4712|983.4712|983.4712|||||983.4712|983.4712|983.4712|981.3862|976.4058|969.317|1008|959.2137|957.6784|957.4534|957.4534|957.4534|971.0085|971.0085|971.0085|981.7585|981.7585|981.7585|981.7585|981.7585|981.7585|981.7585|981.9822|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222|990.6222||
2022-02-13 17:45:35|adr_usa_0054|TKC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.4157||||880.0328||||880.0328||||880.0328||||880.0328||||880.0328||||880||||880|880|880||880|880|880||880|880|880|880|880|880|||880||||880||||880|880|||880||||880|880|||877.2738||||877.2738||||876.6263|876.6263|||873.569|873.2425|873.2425|873.2425|873.2425|873.2425||||
2022-02-13 17:45:38|adr_usa_0055|TIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0056|TI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0057|TGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0145|165.0146|165.0146|165.0146|163.1908|165.6805|164.9179|164.9179|165.0058|165.0719|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146||||165.0146||||165.0146||||165.0146|||||165.0145|165.0146|165.0146|165.0146|165.0146|165.0146||165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146||165.0146|249.1721|165.0146||165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|249.1721|165.0146|249.1721|165.0146|165.0146|165.0146|165.0146|165.0146|165.0146|163.7271|162.8306|162.1898|162.1898|160.7771|158.899|156.9217|153.1439|152.1129|151.122|150.5522|150.5522|150.5522|150.5522||
2022-02-13 17:45:42|adr_usa_0058|TEVA|shares_outstanding|0||||||||||436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912||436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|436.912|499.736|499.736|499.736|499.736|510.4|510.4|510.4|510.4|429.032|429.032|429.032|429.032|442.448|429.032|429.032|429.032|443.384|493.824|493.824|493.824|496.536|494.248|494.248|494.248|497.592|494.248|494.248|494.248|498.216|501.2|501.2|501.2|500.108|506.844|||511.668|511.68|512.272|512.324|512.344|512.384|512.58|513.78|517.296|518.4|528|528.4|555.3377|603.8|607.5|624.3|626.8677|629.6|632.3|634.3|646.6601|780.8|787.4|761.3|793|796|802|764|808|812|774|816|888.7235|853|874||885.4001||897|898|897.4992|892|890|885|882.9852|871|868|868|856.62|852|845|845|847.8681|851|854|855|851.8719|848|850|852|907.663|914|914|1015|1014.9903|1016|1016|1016|1016.8771|1018|1018|1019|1089.3887|1091.598|1091.9063|1092.0894|1092.189|1095.5248|1095.7768|1095.9716|1096.5119|1102.3491|1102.8857|1103.0072|1103.3297|
2022-02-13 17:45:45|adr_usa_0059|TEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.876|196.8762|196.8762||196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|||196.8762|||||196.8762||||196.8762||||196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8733||196.8762|196.8762||196.8762|196.8762|196.8762|196.8777|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.8762|196.2216|194.7194|193.8319|193.8319|193.8319|193.8319|193.8319|193.8319|193.8319|193.8319|193.8319|193.8319|190.7876|190.7876|193.8319|193.8319|193.8319|193.8319|362.1653|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376|430.7376||
2022-02-13 17:45:49|adr_usa_0060|TEF|shares_outstanding|0|||||||||||||3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|||||||||3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5642|3450.5642|3450.5653|3447.1084|3447.1084|3447.1084|3447.1117|3447.1117|3447.1117|3450.5642|3450.5653|3450.5653|3450.5653|3534.6954|3685.2797|3685.2797|3685.2797|3753.6666|3828.7669|3845.1957|3874.4141|4771.8768|4891.9439|5003.1659|5120.3725|5169.1716|5056.707|5056.707|5056.707|5056.707|5259.3133||||5154.127||||5154.127|5154.127|||4921.1304||4921.1304||4921.1304|4921.1304|4773.4965||4773.4965||4773.4965||4704.9965||||4563.9965|4563.9965|||4563.9965|4563.9965|||4563.9965|4563.9965|||4551.0246|4551.0246|4551.0246||4551.0246|4551.0246|||4710.5573|||4864.3413|4975.1992||||5037.805|||5192.1317|5192.1317|5192.1317|||5192.1317||5192||5192.1317||5114.5691||5526.4311|5443.5346|5555.157||5701.4854|
2022-02-13 17:45:53|adr_usa_0061|TEDU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1315|||10.4892||11.0713|10.8865|10.9127|11.1437|11.1721|11.1889|11.2111|11.4629|11.4976|11.3317|11.2431|11.2859|11.0556|10.6923|10.6159||||10.7827|10.8822|||11.1105|||11.317||
2022-02-13 17:45:54|adr_usa_0066|STM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||830.0841|830.0841|830.0841|829.2521|829.254|832.8|832.8|833.9135|834.5996|834.5996|840.0002|834.7944|834.5996|834.5996||854.8686||||869.4244|878.1|||889.8813||894.5|894.5|889.6992|897.5|897.5|897.5|887.5236|897.5|887.832|887.832|889.3697|891.3343|891.419|891.4851|891.909|891.9723|892.1178|894.1971|894.4243|894.6256|896.6592|897.3911|897.395|897.4219|899.3094|899.3202|899.7605|899.7718|883.4603|883.4603|874.2768|874.3278|878.2927|878.314|878.3336|878.3826|881.2519|881.6021|881.6863|881.7095|884.3452|884.9818|884.9951|885|887.2443|887.9532|887.9532|887.9672|890.4592|890.586|890.6068|890.69|893.083|882.5367|873.9396|874.0192|878.4653|878.5065|878.5373|878.5937|883.2684|883.333|883.4105|883.5308|887.8102|882.8095|896.5903|896.6596|901.3544|902.581|898.3051|894.4123|896.0212|894.1034|891.4345|889.272|892.5967|903.1844|905.415|901.4172|903.2116|908.2406|906.5181|
2022-02-13 17:45:58|adr_usa_0068|SSLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:58|adr_usa_0069|SSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||568.4|568.4|568.4|568.4|568.4|568.4|568.4|585.583|585.583|585.583|585.583|603.107|604.672|604.672|604.672|604.672|604.672|604.672|604.672|605.521|605.521|605.521|605.521|606.11|606.7|606.7|606.7|606.8311|606.8311|622|622|639.2862|639.2862|611.819|611.819|623.0646|623.0646|609.3|609.3|609.0569|609.0569|610.1|609.4|611.1599|611.16|613.8|613.8|616.7656|616.7656|618.5|618.5|622.8669|622.8669|625.2|625.2|612.7766|593.5|593.5|595.4627|595.4627|595.4627|||593.9918||||595.7844|595.7844|||599.0871||||648.3734|||641.0315|643.539|||644.6482|645.2885|||645.6272|645.833||||646.1278||||646.1751||647.7998|647.7998|629.4757|630.8754|630.9375||631.0283|632.2857|||632.3658|633.8298|||634.2443|||
2022-02-13 17:46:01|adr_usa_0070|SQNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6304||8.641|8.6668|8.6691|8.671|8.671|8.671|11.171|11.171|11.171|14.7824|14.7859|14.7862|14.7862|14.7862|14.7862|14.7862|14.7862|14.7917|14.8141|14.833|18.6247|18.7575|18.7805|19.9406|19.9606|20.0062|23.6134|23.6244|23.6467|23.6831|23.6972|23.7641|23.7908|23.8968|23.946|30.2695|30.3122|33.4835|35.4437|37.3688|37.4686|37.8548|
2022-02-13 17:46:03|adr_usa_0071|SQM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||204.8588|204.8588|204.8588|204.8588|204.8588|204.8588|204.8588|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|242.5005|251.153|251.153|251.153|251.153|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102|265.1102||265.1102||265.0515||||265.0515|267.2524||265.0515|265.0515|265.0515|265.0515||265.0515||265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515||265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|265.0515|263.2465|285.6385|285.6385||
2022-02-13 17:46:06|adr_usa_0073|SOL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7625|13.7625||13.7625||||17.2625||17.2704||17.3846||||17.2614|17.2614|||17.2774||17.3117||20.3367||20.3652||20.3777||20.4627||20.3206||||20.0539|||38.1027|38.0679||||38.0819|||38.1027|48.0819|48.0819|48.0819|49.1406|57.2484|69.7484||||
2022-02-13 17:46:08|adr_usa_0074|SNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1464.735||||1465.6961||||2822.8086||||2802.6131||||2718.8694||||2731.8333|2629.4811|2629.4811|||2631.0509|2631.1164||2636.9581||2621.6471||2621.9956||2700.7554||2681.8376||2643.704||2681.8376||2664.1909||2648.6418||2641.6192||2638.7349||2622.0476||2611.3935||2574.2114||2544.0446|2479.6849|2521.5081|2503.8469|2508.0398|2496.4078|2494.1161|2493.2332|2490.9088|2492.151|2504.0398|2505.7312|2507.6533|2500.8609|2512.3841|2512.7379|2501.3811|2497.9415|2505.0716|2510.4377|2505.0855|
2022-02-13 17:46:11|adr_usa_0075|SNP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127.1317||1127.1317||1127.1329||1127.1329||1127.1329||1127.1333||1128.6636||1128.6637||1165.6528||1165.6531||1167.9554||1182.804||||1210.7121||||1210.7121|1210.7121||1210.7121|1210.7121||1210.7121||1210.7121||1210.7121||1210.7121||1210.7121|1210.7121|1210.7121|1210.7121|1210.7121|1210.7121|1210.7121|
2022-02-13 17:46:14|adr_usa_0076|SNN|shares_outstanding|0||||||||||||333.8256||||769.9262||||786.2902||||796.1086||||808.3816||||814.9272||||820.6546||||832.1094||||845.2006||||892.4034||||901.307||||906.1336||||909.5602||||911.6957||||913.3248||915.339|915.339|919.189|919.189|920.915|920.915|924.812|924.812|926.725|926.725|928.76|928.76|928.76|928.76|466.763|466.763|467.6115|467.6115|468.568|468.568|468.79|468.79|470.319|471.0245|471.0245|470.8055|471.7415|469.4615|463.8775|454.0435|447.929|445.0645|442.7154|441.2916|441.6276|442.0067|442.0466|442.3561|443.0966|444.2566|444.4125|444.4353|445.0582|446.0942|446.2578|446.4224|446.8276|448.0733|448.4006|450.4391|452.0384|453.2647|450.6907|448.1314|446.3335|447.1617|447.078|446.7694|446.971|447.9125|447.2238|447.4724|448.2735|447.8293|447.827|443.0165|437.9615|437.4703|437.4891|437.4176|437.6275|437.42|437.2745|437.2169|443.9699|437.5027|437.3954|437.3184|442.6035|437.3521|437.7821|437.8474|438.4925|439.4752|439.5699|439.6449||
2022-02-13 17:46:17|adr_usa_0077|SNE|shares_outstanding|0||||621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|||621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|730.316|730.316|730.316|730.316|677.906|677.186|677.186|677.906|746.156|746.156|746.156|746.156|746.316|746.316|746.316|746.316|747.456|747.456|747.456|747.456|747.822|747.822|747.822|747.822|748.1354|748.136|748.136|748.136|768.3701|768.348|768.348|768.348|813.8971|814.39|814.39|814.39|819.8659|820.53|823.516|826.274|907.2783|910.89|913.351|914.952|919.6171|918.415|918.464|918.47|922.816|922.816|922.816|920.961|925.4572|925.457|923.326|925.086|926.4183|924.955|925.527|925.368|996.0922|996.087|996.523|997.683|1000.9388|1001.206|1001.293|1001.333|1002.0624|1002.496|1002.981|1003.126|1166.2324|1122.195|||1122.195|1004.5354|1004.5354|1003.5052|1003.5318|1004.5836|1004.5849|1003.5792|1003.5851|1003.5649|1003.5824|1003.5808|1003.5764|1003.5738|1003.5903|1003.6051|1010.9013|1010.922|1037.6302|1037.6529|1043.6811|1043.6839|1148.6794||1168.7419|1169.1143|1261.1862|1261.3643|1261.446|1262.6388||1262.298|1262.6904|1263.1268|1263.5569|1264.5463|1265.425|1268.041|1268.9026|1269.5396|1250.7469|1246.2897|1230.3429|1226.4162|1220.1599|1221.4304|1233.5571||||||
2022-02-13 17:46:18|adr_usa_0078|SMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:46:19|adr_usa_0079|SMFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2870.471||||2890.642||||2934.644||||3708.9325||||3782.5115||||3866.8265|3860.8195|3860.7075|3860.463|3860.2601|4958.6811|5003.2781|5003.2518|6984.9266|6984.9036|6984.8734|6984.8123|6907.3686|6983.9632|7070.2781|6898.4214|7070.2781|6769.7397|7070.2781|6769.5137|6769.3812|6836.7968|6836.5256|6836.4168|6836.3698|6836.3486|6836.2951|6836.2508|6836.2071|6836.1944|6836.1465|6836.0959|6836.1237||6836.0889|6836.0535|7050.1337|7050.6203|7052.7675|7052.7299|7052.7921|6976.3852|6978.0167|6977.9934|6978.0025|6909.4803|6865.8578|6847.3346|6847.6326|6847.9329|6870.2003|6852.1555|6852.1388|6852.479|6854.1315|6854.0678|
2022-02-13 17:46:21|adr_usa_0080|SKM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.6174|397.6174|397.6174|397.1644|398.3043|398.3043|398.3043|396.8335|395.853|395.853|395.853|395.8529||395.8529|389.0133|389.0133|389.0133|389.0133|381.3528|381.3528|381.3528|381.3528|381.3528|381.3528|381.3528|385.804|386.171|388.1451|388.1451|388.1451|388.1451|388.1451|388.1451|397.4078|397.4078|386.3549|386.3549|386.3549|386.3549|386.3549|386.3549|386.3549|386.3549|386.3542|386.3542|386.3542|386.3542|393.2523|393.2523|393.2523|393.2523|400.1829|400.1829|400.1829|397.4641|390.2829|389.3691|389.3718|389.3718|392.0399|
2022-02-13 17:46:23|adr_usa_0081|SIMO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.653||30.653||30.8251||30.9451||32.7943||33.2175|33.2175|||27.2622|27.7713|||28.0695|29.226|||29.2848|30.9297|||31.1431|32.3879|||32.5101|33.7132|||32.9075|33.7125|||33.9055|34.4022|||34.8803|35.2653|||35.3277|35.7356|||35.7906|36.1058|||36.1699|36.5213|||34.7774|35.1464|||34.542|34.9252||||
2022-02-13 17:46:26|adr_usa_0082|SIM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||20.11|20.11|20.11|20.11|20.11|21.855|21.855|21.855|21.855|22.055|20.715|20.715|20.715|20.715|20.715|20.715|20.715|20.715|206.277|206.277|206.277|206.277|206.277|206.277|206.277|206.2768|206.2768|206.2768|206.2768|207.1505|211.6604|211.6604|211.6604|280.368|280.368|280.368|280.368|108.0312||||131.973||||133.543||||137.9296|137.9296|140.4049|140.4049|140.4049|158.2072|158.2072|158.2072|158.2072|158.2072|158.2072|165.9031|165.9031|165.9031|331.8061|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.9031|165.2843|164.7417|164.4294|164.2626|164.1633|164.125|164.1631|164.0351|164.5905|163.6471|162.0809|161.7548|161.8558|161.6496|165.8621|165.3125|164.9603|164.8249|164.6822|164.6357|164.5479|163.0227|155.5477|155.2554|155.5477|155.5477|154.6598|155.5477|154.47|154.4415|154.4145|154.2598|154.2598|||
2022-02-13 17:46:29|adr_usa_0083|SIFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.782|22.2494|22.2494|23.0691|23.1891|23.1831|23.1831|23.1831|23.2022|23.2022|23.2022|23.2022|32.7952|32.7952|33.8384|34.8561|34.8587|34.901|35.0403|35.041|35.3774|35.3803|35.3803|35.3803|35.4648|42.3895|42.7022|42.7125|42.7819|42.8003|42.8089|42.8201|42.8201|55.6371||||42.8201||||53.3515||||178.3515|178.4|||178.5136||||178.5136||||178.5308||||178.5308||||178.5308||||178.5308||||178.6846||||179.1443||||179.2232||||182.2381||||
2022-02-13 17:46:32|adr_usa_0084|SID|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1807.2312|1807.2312|1807.2312|1807.2312|1723.2673|1723.2192|1723.2192|1723.2192|1721.5023|1721.496|1721.496|1721.496|1721.496|1721.496|1721.496|1721.496|1721.5023|1721.496|1721.496|1721.496|1721.5023|1721.496|1721.496|1721.496|1721.5023|1721.502|1706.424|1693.014|1661.3607|1657.158|1620.9501||1632.4077|1632.4077|1632.4077||1632.4077|1634.0417|1634.0417|1540.4794|1540.4794|1517.3389|1517.3389||1517.3389|1517.34|1517.3389|1457.97|1457.9701|1457.9701|1457.9701|1457.97|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1457.9701|1380.7327|1358.9741|1357.133|1357.133|1387.524|1357.133|1357.133|1357.133|1387.524|1357.133|1357.133|1357.133|1357.133|1387.524|1357.133|1380.1145|1380.1145|1387.524|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1380.1145|1341.734|
2022-02-13 17:46:35|adr_usa_0086|SHI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||147.375|147.375|147.375|147.375|147.375|147.375|147.375|147.375|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162|162||||162||||162||||162||||162||||162|162|||162||||144.525||||144.525||||144.525|144.525|||144.525|144.525|||108|108|||108|108|||108|108|108||108|108|108||108.1418|108.2381|108.2381|108.2381|108.2381|108.2381|108.2381||108.2381|108.2381|108.2381||108.2381|108.2381|108.2381|||
2022-02-13 17:46:38|adr_usa_0087|SHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.3993|307.3993|307.3993|275.9886|278.1397|309.5444|324.9822|324.9822|335.7491||||365.4817|||401.1943|393.7029|401.1943|401.1943|416.5789|416.5842|416.5789|416.5789|416.5789|416.5789|474.1996||474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996||474.1996|474.1996|474.1996||474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|474.1996|473.6496|470.5509|470.2509|466.6443|460.3175|460.3175|482.4286|477.3929|516.5229|515.8948|516.5932|516.5932|516.5932||
2022-02-13 17:46:40|adr_usa_0088|SFUN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4306|7.6066||||7.8151|7.8841|7.8968|7.9043|8.035|8.0795|8.0869|8.1533|8.1778|8.1905|8.1964|8.1905|8.2702|8.2814|8.2935|8.6408|9.5068|9.5124|9.3799|9.1949|8.8349|8.8365|8.7011|8.8585|8.8697|8.8798|8.8986|8.9365|8.9341|8.9694|8.94|8.974|8.974|8.974|8.974|9.0052|9.0052|||||
2022-02-13 17:47:06|adr_usa_0089|SBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||683.5099|683.508|683.508|683.508|683.5099|683.508|683.508|683.508|683.5099|684|683.508|683.508|683.5099|683.508|683.508|683.508|683.5099|683.5098|683.5098|683.5098|683.5099|683.52|683.5099|683.508|683.5099|683.5099|683.5099|683.5099|683.5099||683.508||683.5099|683.5099|683.508|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|683.5099|
2022-02-13 17:47:12|adr_usa_0090|SBGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:13|adr_usa_0091|SAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244||||244||||732|1258.8586|1258.86|1257.268|1259.3027|1238.095|1238.095|1253.984|1245.7855|1245.785|1245.785|1242.72|1261.6542|1243.608|1243.552|1243.136|1242.5624|1239.712|1238.78|1239.168|1239.1167|1235.616||1228.576|1218.2866|1214.076|1208.067|1246|1198.193|1246.5854|1191|1192||1225.8447||1225.997|1188.7771|1188.6602||1187.6646|1187.6561|1188.5932|1189.6488|1189.654|1190.3175|1190.3396||1192.3396|1192.1697|1192.5042|1192.5042|1193.5042|1193.7087|1193.5042|1194.5042|1195.5042|1195.2294|1195.2294|1195.2294|1195.2294|1197.9532||1198.2||1198.6238||||1193.4052|1193.4052|1228.5||1193.6499||1228.5||1193.6499||||1179.5793|||||
2022-02-13 17:47:16|adr_usa_0092|SAN|shares_outstanding|0|||||||||||||||||2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.5741|2040.5319|2040.5319|2042.7679|2040.5319|2443.6551|2442.5733|2442.5733|3827.4773|3827.4773|3827.4773|3827.2613|4172.8685|4598.6464|4711.8116|4758.5064|4759.8629|4759.8629|4759.8629|4861.9423|4861.564|4975.7236|4975.3031|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|6526.2209|6526.2209|6526.2209|6526.2209|6526.2209|6525.9114|6525.9114|6525.9114|6526.2209|6526.2209|6526.2209|6526.2209|6526.2209|6525.9114|8341.6251||8341.6251|8510.1951|8510.1951|8510.1951|8586.599|8586.7805|8586.7805|8586.599|8691.2557|8807.2413|8807.2413|8806.9543|9471.4968|9471.6498|9845.3268|10329.3887|10991.6844|11175.4544|11462.8772|11762.5982|10760.3048|12063.7192|12290.168|11443.4392|13100.6606|14641.0128|15157.4422|15157.4422|15292.4488|15292.4488|15292.4488|15292.4488|15443.397|15443.397|15443.397|16711.0785|16831.6226|16831.6226|16831.6226|16826.0828|16929.3871|16942.5077|16942.5077|17340.637|17331.84|17311.3|17311.3|17311.3|17312.2023|17311|17306|17264.7085|17063|
2022-02-13 17:47:20|adr_usa_0093|RYAAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||261.183|261.183|||261.183|61.7487|61.7487|61.7487|61.7487|261.1827|261.1827|261.1827|261.1827|261.183|261.183|261.183|273.1167|273.1973|273.4446|273.6084|282.4016|282.4013|282.4016|282.4016|294.462|294.462|294.462|294.4617|294.501||||296.1157||||297.1656||||300.6965|||301.5657|301.5657|296.009|301.6706|290.7066|290.7069|288.4043|288.4428|287.2441|287.3045|287.921|288.0079|288.0711|288.3925|289.3605|289.8675|290.4418|290.4671|290.6865|285.441|285.5775|283.8407|280.9365|280.956|271.1096|282.1751|277.5435|277.5825|271.1085|269.7313|269.9385|269.9775|270.543|268.6441|265.317|263.8545|263.86|258.148|250.88|250.84|246.74|243.5742|241.4|236.5722|236.58|234.2286|230.92|227.14|226.68|226.6791|225.08|222.44|220.6|217.8363|218.0099|225.06|225.5|225.6124|225.717|225.76|226.62|
2022-02-13 17:47:23|adr_usa_0095|RIO|shares_outstanding|0||||||||||||||||2345.3438||||940.5585||1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1211.4757|1211.4757|1211.4757|1211.4757|1213.427|1213.427|1213.427|1213.8555|1214.6593|1252.9474|1288.2686|1288.2686|1288.2686|1291.2779|1291.2779|1291.8214|1292.0187|1292.0187|1293.1687|1293.4435|1293.7207|1294.6455|1294.6455|1296.1913|1296.1913|1297.0035|1297.0035|1297.6003|1297.3848|1297.9163|1290.4269|1283.9289|1283.9289|1284.1347|1284.1347|1284.6431|1284.6431|1288.5845|1288.5845|1287.3789|1287.3789|1287.972|1287.972|1288.6862|1288.6862|1289.6171|1289.6171|1289.7393|1289.7393|1290.3071|1290.3071|1291.204|1291.204|1292.1373|1292.1373|1292.8382|1292.8382|1294.292|1294.292|1293.3224|1283.4072|1269.1148|1251.8277|1239.1465|1217.8029|1209.2798|1206.9169|1207.1663|1207.8423|1208.1523|1208.1771|1208.3135|1208.7651|1523.4328|1523.61|1523.9692|1525.6648|1525.943|1526.0131|1526.3052|1513.7587|1491.4982|1461.0569|1436.5417|1410.8206|1410.9871|1411.0711|1411.257|1411.9407|1412.4125|1412.6472|1412.695|1413.7074|1412.9|1413.9166|1414.147|1410.1703|1402|1388.7821|1363.6162|1374.4343|1374.6|1374.7088|1374.8217|1383.5582|1378.4122|1366.6398|1351.6086|1763.0249|1748.4548|1731.3721|1711.8521|1698.2659|1693.834|1688.2453|1249.924|1246.6798|1246.7|1246.7019|1618.1142|1618.8927|1247.8|1619.0999|1619.3507|
2022-02-13 17:47:26|adr_usa_0096|RENN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6597|26.1348|26.1348|26.3113|25.992|25.8638|25.0843|25.3078||||24.348||||22.7873||||22.6612||||22.7787||||22.932|22.9984|||23.1691||||23.4712|23.5798|||23.8852|24.0194||||
2022-02-13 17:47:28|adr_usa_0098|RDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.8051|152.8051|153.0319|153.0319|153.0319|153.0319|153.0319|153.0319|153.0319|153.0319|153.0319|153.0379|153.0379|153.0379|153.0379|153.0379|153.0779|153.0779|153.0379|153.3891|153.4045|153.5156|167.8296|167.9122|168.0499|168.0974|168.1321||168.2974|168.4007||168.4688||168.7453|168.825|168.8454|169.1443|169.2016|169.2273|169.2527|169.4758|169.5265|169.5441|169.5603|169.8079|169.5603|169.834|169.8365|170.0685|170.0997|170.0997|170.1089|170.335|170.3658||170.3812|170.5579|170.5885|170.6077|170.6077|165.5301|165.7108|165.7266|165.7417|165.802|165.8793|165.8935|165.9109|165.9732|166.0209|165.8588|165.848|165.7167|165.7486|165.7672|165.7761|165.8623|165.8862|165.9366|165.726|165.8287|166.3988|166.4169|
2022-02-13 17:47:31|adr_usa_0099|RDS.B|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3359.2||||3359.2||||3359.2||1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1365.9686|1353.2967|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1333.8543|1330.7016|1330.0389|1317.4627|1315.3371|3164.9768|3199.8051|3182.7962|3180.1958|3185.4252|3188.1869|3183.8769|3187.5364|3169.2109|3167.4977|3179.2128|3191.1458|3215.6661|4010.4203|4035.6932|4057.7206|4087.1953|4111.0911|4128.0522|4144.9507|4171.3114|4171.3114|4171.3114|4153.4508|4115.9759|4171.3114|4171.3114|3998.0801|3950.0385|3915.6443|4019.3293|3903.7117||||||
2022-02-13 17:47:32|adr_usa_0100|RDS.A|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3359.2||||3359.2||||3359.2||1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1379.68|1365.9686|1353.2967|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1347.9041|1333.8543|1330.7016|1330.0389|1317.4627|1315.3371|3164.9768|3199.8051|3182.7962|3180.1958|3185.4252|3188.1869|3183.8769|3187.5364|3169.2109|3167.4977|3179.2128|3191.1458|3215.6661|4010.4203|4035.6932|4057.7206|4087.1953|4111.0911|4128.0522|4144.9507|4171.3114|4171.3114|4171.3114|4153.4508|4115.9759|4171.3114|4171.3114|3998.0801|3950.0385|3915.6443|4019.3293|3903.7117||||||
2022-02-13 17:47:33|adr_usa_0101|RDHL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.232||||5.299||||6.44||||8.7884|||12.7029|12.7114|12.7174||12.7474|17.0582|17.0582|17.164|17.182|21.2729|21.3439|21.3439|25.5106|28.3687|28.3687|28.3687|63.6383|35.2696|70.5383||37.4737|38.3981|46.6673|46.7251|52.4016||
2022-02-13 17:47:34|adr_usa_0102|RBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:35|adr_usa_0104|QIWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|||52.1188|52.2057|||54.506|54.5614|||60.4186||||60.597||||60.9327|60.9491|60.9942||61.452|62.713|61.6376|61.9868|62.713|62.1256|62.1728||62.713|62.713|62.4308|||
2022-02-13 17:47:36|adr_usa_0108|PUK|shares_outstanding|0||||||||||||||||||||||968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|968.0094|971.4944|971.4944|972.5387|973.1019|977.0529|977.0529|977.0529|977.0529|983.5793|983.5793|983.5793|983.5793|983.5793|986.6435|986.6435|988.3998|988.3998|989.4675|991.6476|994.4721|994.9574|997.4116|997.7054|1000.5112|1001.6085|1003.2639|1006.6517|1008.41|1009.3706|1010.9308|1010.885|1013.4427|1013.6091|1014.1828|1014.1828|1016.1804|1019.0366|1019.7564|1028.7276|1030.4698|1030.5598|1031.3649|1035.8021|1036.926|1036.9665|1037.7622|1037.7622|1041.0044|1041.009|1043.7618|1043.9532|1044.9127|1044.9335|1051.9815|1052.2415|1187.6965|1187.7095|1191.8465|1191.8465|1212.4275|1211.1865|1211.68|1211.68|1222.156|1222.212|1230.08|1234.7|1235.0085|1235.0443|1245.0287|1248.3376|1248.4719|1248.4738|1261.8581|1265.9738|1266.1202|1266.1349|1269.5065|1272.7937|1272.7947|1272.8019|1273.8587|1273.9044|1274.0197|1275.8317|1278.1244|1278.3733|1278.6212|1279.6053|1279.6393|1279.6527|1280.1909|1282.0688|1280.1909|1283.2951|1283.89|1285.4574|1285.532|1285.5376|1286.2275|1286.3391|1289.5171|1289.5644|1290.5308|1292.8195|1292.9267|1292.9434|1293.5877|1295.8698|1295.9364|1295.9474|1296.5222|1299.8228|1299.8981|1299.9438|1300.58|1304.428|1304.4302|1304.47|1304.7449|1307.8017|1307.8058|1307.8069|1373.2061|
2022-02-13 17:47:39|adr_usa_0109|PTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1830.2098|1830.21||1830.21|1830.21||||1830.2098||||1830.2098||||1830.2098||||1830.2098||1830.21||1830.2098||||1830.2098||||1830.2098||1830.21||1830.2098|1830.2098|1830.2098|1830.2098|1830.2098||1830.2098||1830.2098||1830.2098||1830.2098|1830.2098|1830.2098|1830.2098|1830.2098||1830.2098|1830.2098||
2022-02-13 17:47:41|adr_usa_0110|PTNR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.8889|183.7791|184.0236|183.9917|178.8889|178.8889|178.9015|178.928|178.9246|178.9437|178.9679|181.4226|181.5952|181.7171|181.8053|181.9597|182.6956|183.1488|183.4616|183.6056|184.0372|184.6581|151.4694|152.224|152.5384|153.0355|153.8112|153.9952|154.5162|156.1877|156.5685|156.7247|157.3208|157.4619|157.5288|153.339|153.4194|153.5475|153.7814|154.0707|154.4401|154.8713|154.8815|154.9427|155.2492|155.5705|155.6447|155.6447|155.6457|155.6457|155.6457|155.6457|155.6457|155.6457|155.6525|155.6686|155.687|155.687|155.7101|155.9589|157.3342|156.0775|156.0775|156.0859|156.0875|156.0893|156.0969|156.3627|156.9933|157.0067|167.296|167.5272|168.2439|168.364|167.2739|163.1543|162.6284|162.7888|162.8359|162.9152|162.916|182.5923|182.6536|182.7363|182.827|183.1414|183.1654|183.2344|184.7183|
2022-02-13 17:47:44|adr_usa_0111|PSO|shares_outstanding|0||||||||||||444.7593||||467.4511||||487.4199||579.1038|579.1038|579.1038|579.1038|579.1038|579.1038|579.1038|594.0963|614.3986|614.3986|615.7533|615.9689|616.5476|617.3463|617.7729|618.0361|619.0641|619.2286|619.4044|619.8208|620.4369|620.4369|624.2718|624.2718|624.2718|625.8387|627.2569|627.5792|628.6423|629.2777|631.0181|631.4708|632.4023|633.5414|647.852|647.852|648.231|648.231|654.3997|654.3997|654.731|687.498|691.595|692.0035|692.2111|692.2111|695.1293|708.177|708.177|794.698|797.593|797.593|798.65|798.65|800.589|800.589|800.589|800.689|801.662|801.662|801.697|801.697|802.388|802.388|802.388|802.388|803.25|804.328|803.525|803.525|803.525|803.525|804.513|804.518|806.109|806.678|807.148|807.954|808.028|808.3489|808.3737|809.2232|809.2766|809.8439|809.8752|810.6421|810.7994|811.5077|811.6084|812.4875|812.6774|813.13|813.4216|814.8855|815.6262|815.9848|815.9936|816.9901|817.043|817.4733|817.5029|818.4671|818.58|819.0418|819.057|819.8395|819.883|820.2864|820.3028|821.0372|821.0686|821.6293|821.6452|822.1209|814.4077|822.5869|822.5869|823.0486|796.0598|780.6539|780.6738|781.0647|781.0782|781.4151|781.4389|782.0545|778.8409|752.4047|752.4097|752.9717|753.2576|753.7335|756.237|756.7686|756.802|
2022-02-13 17:47:47|adr_usa_0112|PRAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:47|adr_usa_0113|PKX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||374.891|374.891|374.891|374.891|372.918|372.918|372.918|372.918|369.384|369.384|378.499|372.918|378.6901||||367.2119||||385.9225||||||||326.9541||||322.8318||||322.0347||||320.3831||||310.3918|301.5768|301.5768|301.5768|302.1808|301.5768|301.5768|301.5768|306.2797||4898.5546|4900.4746|4930.1042|4930.1042|308.1315|308.1315|308.1315|308.9738|308.9778|308.9778|308.977|308.9778|308.9778|308.9778|308.9778|308.9781|308.9796|318.9533|319.1345|319.1351|319.137|319.1371|319.9721|319.9723|319.9738|319.9747|319.9826|319.983|319.9848|319.9854|319.9907|319.9908|319.9947|319.9953|319.9984|319.9987|320.0035|320.0045|320.0045|320.4626|320.4626|320.4626|320.4626|320.4626|319.0268|313.503|304.0619|302.5023|302.5023|302.5023|302.5023|
2022-02-13 17:47:50|adr_usa_0114|PHI|shares_outstanding|0|||||102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|104.598|104.598|104.598|104.598|104.828|104.828|104.828|104.828|104.8|104.8|104.8|104.8|107.6|107.6|107.6|107.6|105|105|105|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|121.1|121.1|121.2|121.2|121.2|168.5|168.5|168.5|168.5|168.5|168.5|168.7|168.9|169|169|169.2|169.3609|169|169.361|169.361|169.4761|169.497|169.5665|169.7998|170.2137|170.3284|171.3632|171.9454|180.789|181.4311|182.8206|188.0088|188.4347|188.5747|188.6374|188.7082|188.7405|188.8956|188.0669|187.6817||187.4838|186.8082|186.7904|186.7973|186.7973|186.7975|186.7975|186.7564|186.7564|186.7567|186.7567|214.4363|252.0823|252.0823|252.0587|216.0558|216.0558|216|216|216.0558|216|216.0558|216.0558|216.0558|216|216.0558|216.0558|216.0558|216.0558|216|216.0558|216.0558|216.0558|216|216|216.0558|216.0558|216.0558|216.0558|216.0558|216.0558|216|216.0558|216.0558|216|216|216.0558|216.0558|216|216|216||
2022-02-13 17:47:53|adr_usa_0115|PHG|shares_outstanding|0|||||||||||||||||1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1176.445|1176.445|1176.445|1176.445|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1265.0465|1265.0465|1265.0465|1265.0465|1339.7381|1339.7381|1339.7381|1339.7381|1369.8618|1369.8618|1369.8618|1369.8618|1395.2632|1395.2673|1395.2673|1395.2673|1443.9442|1446.4336|1448.92|1458.6617|1383.5874|1383.8282|1383.8284|1383.8284|1383.8281|1356.9436|1350.3628|1309.3409|1309.9385|1306.1668|1301.5929|1299.2105|1300.019|1301.7276|1308.2584|1314.9719|1301.8611|1302.355|1302.9876|1300.8389|1306.6648|1305.072|1305.9219|1306.3637|1307.5228|1301.9632|1291.4808|1257.0952|1225.728|1212.9679|1212.2098|1181.0738|1129.3466|1119.8271|1109.2314|1103.0505|1086.4946|1049.2091|941.7045||941.7045|942.4332|944.8257|945.4848|946.2706|947.6172|964.4877|945.4848|965.7063|947.6172|992.1619|959.123|944.8807|934.5056|950.2843|942.6536|933.1438|923.7467|932.4119|933.6577|956.87|932.015|942.675|938.6347|932.9372|929.0878|944.0462|939.8672|935.707|931.5314|946.1269|943.0198|941.1482|938.9438|956.053|955.8652|944.9795|933.3832|950.3909|950.4363|932.7283|929.2858|923.6386|916.2455|909.0472|905.5835|891.3007|909.472|905.1283|905.289|912.7341|910.306|870.182|
2022-02-13 17:47:57|adr_usa_0116|PBR.A|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2172.2082|2172.2082|2314.4684|2314.4684|2314.4684|4344.4163||||4344.4163||||4344.4163||||4344.4163||||4387.0384||||4387.0384|4387.0384|4387.0384|4387.0384|4387.0384|4387.0384||4387.0384|||4387.0384|4387.0384|4387.0384||4387.0384|6428.2499|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.1006|6522.1006|6522.1006|6522.2485|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006||
2022-02-13 17:48:00|adr_usa_0117|PBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2172.2082|2172.2082|2314.4684|2314.4684|2314.4684|4344.4163||||4344.4163||||4344.4163||||4344.4163||||4387.0384||||4387.0384|4387.0384|4387.0384|4387.0384|4387.0384|4387.0384||4387.0384|||4387.0384|4387.0384|4387.0384||4387.0384|6428.2499|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.2485|6522.1006|6522.1006|6522.1006|6522.2485|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006|6522.1006||
2022-02-13 17:48:03|adr_usa_0119|PAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|17.84|17.84|41.84|41.84|61.0478|61.0478|61.0478|61.0478|60.7879|61.0478|53.1093|61.0478|0.0841|61.0478|52.5724|52.5724|52.5724|52.5724|52.5724|52.5724|52.5724|52.5724||52.5724|52.5724|52.5724|52.5724|52.5724|52.5724|52.5724|52.5724|||52.5724|52.5724||52.5724|67.8344|67.8344|67.8344|67.8344|73.4598|73.4598|73.4598|73.4598|73.4598|73.2445|75.192|74.9774|74.9774|75.192|72.804|68.496|67.0845|65.056|61.6712|58.22|58.0468|56.804||55.456||
2022-02-13 17:48:05|adr_usa_0120|PAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1||||56.1||||56.1||||56.1||||56.1||||56.1|56.1|53.0721||56.1|56.1||56.1|56.1|56.1|56.1|56.1|52.5576||||52.5576||||52.5576||||52.5576||||52.5576||||52.5576|52.5576|||52.5576|52.3287|51.6854|51.4705||
2022-02-13 17:48:07|adr_usa_0121|OSN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||6.6667|6.6667|6.6667|6.662|6.6434|6.6371|6.634|6.634|6.634|6.6667|6.634|6.634|6.634|6.634|6.634|6.634|6.6136|6.6136|6.6096|6.6096|6.597|6.597|6.597|6.597|6.597||6.597|6.597|6.597||6.597|6.597|6.597||6.597|6.597|6.597|||||||
2022-02-13 17:48:08|adr_usa_0122|ORAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000|1000|1000|1000|1000|1000|1000|1024.615|1024.615|1024.615|1024.615|1024.6146|1024.6146|1024.6159|1024.6159|1153.8319|1153.8319|1153.8319|1153.8319|1153.8319|1153.8319|1187.5199|1187.5199|1190.1587|1190.1587|2224.3644|1669.0709|2402.3168|2402.3168|2467.1148|2467.1148|2467.3334|2467.3334|2468.1604|2467.1148|2603.0598|2603.0598|2604.0361|2604.0361|2606.6731|2606.6731|2604.0361|2604.0361|2606.6731|2606.6731|2614.7847|2614.7847|2614.9912||2648.617||||2648.7098||2648.8586||2648.8854||2633.4293||2630.484||2627.4041||2631.3419||2625.5182||2631.0488||2648.8444|2648.8491|2648.8513||2648.8577||2659.5981||2660.0342|2659.3844|2660.0566|2659.2457|2659.559|2659.5255|2655.2386|2653.6501|2660.0566|2653.1287|2652.763|2653.1619|2650.3136|2658.7149|2658.2686|2656.8714|2658.7915|2659.4137|2658.8937|2659.3337|2658.0471|
2022-02-13 17:48:10|adr_usa_0123|OMAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||||||||||||||||50|||||49.8704||49.8909|49.8909||||50||49.8909|49.4225|49.4225|49.3681|49.1669|49.1669|49.0195|49.0195|49.0615|49.2209|49.2214|49.2214|49.2214|49.2214|49.1808|49.1808|49.1808|49.1808|49.1808|49.1808|49.1808|48.9454|48.9126|48.9125|48.7639|48.7639|48.7639|48.7639|48.7639|48.2712||
2022-02-13 17:48:12|adr_usa_0124|OIIM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1394||||38.2374||37.7587||36.6558|36.7918|||36.1892|34.9624|33.7211|33.4763|33.5004|33.4074|33.0729|33.0243|32.1055|31.6309|31.2131|30.7472|29.9743|29.5187|28.5046|28.2057|27.8349|27.7082|27.3381|27.0162|26.5452|26.5088|26.0352|25.8369|25.5732||25.6332|25.5925|25.5825|25.9012|25.841|25.69|25.6829|26.0332|26.0265|26.0396|25.9762|26.4216|26.3505|26.3346|26.296|26.8197|27.0033|27.0502|27.2377|28.272|28.4443|28.5101|28.4952|
2022-02-13 17:48:15|adr_usa_0125|OIBR.C|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.033|15.033||56.5055|54.3885|56.5055|69.3871|69.3871||69.3871||69.3871|69.3871|67.2701|67.2701|67.2702|36.3608|103.6887|58.8059|58.8059|36.3005|36.3005|36.3005|36.3005|36.3005|187.4366|187.4366|168.4625|155.7503|155.7503|155.7584|170.4722|170.4722|170.4722|181.0731||170.4713|170.4713|170.4713|170.4722|170.4713|170.4722|607.4459|484.4263|1183.7126|1190.4725|1190.4725|1184.035|1190.4726|1190.4726|1190.4725||||||
2022-02-13 17:48:16|adr_usa_0126|OIBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:16|adr_usa_0127|NVS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2739.2182||||2624.7344||||2606.6756|2606.6756|2587|2587|2548.1803|2885|2547|2528|2474.9706|2472.9|2472.3|2481.2|2467.7687|2460.8|2448.6|2431.4|2426.8101|2329.5|2332.3|2334.8|2335.9165|2344.9|2346.9|2348.7|2348.2315|2339.9|2334.9|2295.2|2264.4533|2273.5|2263.3|2264.8|2264.8528|2262.6|2264.8|2271.2|2274.3534|2287.9|2287.5|2289.6|2289.4452|2286|2426.5|2418.7|2406.6939|2422.3|2417.9|2419|2420.6202|2457|2447|2435|2426.0843|2447|2426|2419|2398.6263|2420.3|2415.2|2395.9|2373.8948|2381.2765|2381.2|2375.5|2374.059|2365.6|2342.9||2317.4565|2330.8|2321.8|2310|2311.1714|2322.8279|2291.7714|2264.6|2265.0085|2288.6782|2288.9796|2274.5|2256.822|2245.0888|2236.739|2237.0915|2234.9399|
2022-02-13 17:48:19|adr_usa_0128|NVO|shares_outstanding|0|||||2450|2450|2450|2530|2530|2530|2530|2540|2540|2540|2540|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|3160|3160|3160|3160|3160|3160|3160|3160|3740|3740|3740|3740|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3751.45|3750|3750|3750|3624.3|3625|3625|3625|3546.2386|3625|3625|3550|3491.9337|3491.9337|3491.9337|3491.9337|3466.7684|3481.609|3481.609|3481.609||3452.9732|||3381.5132|3398.26|3398|3393|3321.0903|3332.3291|3308|3269|3237.1494|3251.7748||3201.1209|3172.4693|3175.2022|3178.8102|3159.7623|3235|3170|3170|3170|3170||||||3000||3000|2900|||2900||||2800|2750|||2750||||2650||||2600||||2550|||2449.2639|2500|2431.4241|2419.9991|2408.5308|2450|2387.2407|2373.1889|2364.853|2400|2345.4764|2332.7638|2325.8676|2350|2306.8454|2295.2925|2289.4936|2310|
2022-02-13 17:48:22|adr_usa_0130|NTZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.2728|11.3758|11.3758|11.3758|11.3758|11.3758|11.3758|11.3758|11.3758|11.4938|11.4938|11.4938|11.4938|11.4938|11.4938|11.4945|11.4945|11.5051|11.14|10.9768|10.9734|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9363|10.9477|10.9477|10.9477|10.9477|10.9648|10.9648|10.9648|10.9648|10.9706|10.9706||10.9706|10.9649|10.9649|10.9649|10.9706|10.9649|||10.9706|10.9706|||10.9706||||10.9706|10.9706|||10.9706||||10.9706||||10.9706||||10.9706||||10.9706||||10.9706||||10.9706|10.9706|||10.9706|10.9706||||
2022-02-13 17:48:26|adr_usa_0133|NTES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||602.1111|602.1111|602.1111|602.1111|602.1111|602.1111|2419.3402||||2480.13||||2503.1666||||2503.1666||||2610.8212||||631.677||||607.2541||||641.2937||||647.605||||650.4727||||654.7874||||649.2083||649.9947||650.0568||653.6732||653.6039||657.8682||657.3864||663.004||656.296||660.5055||656.6435||647.2626||639.8037||645.9801||645.7063|644.2662|685.4681||669.867|670.9807||||
2022-02-13 17:48:28|adr_usa_0136|NOK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4797.632|4805.664|4812.912|4818.04|4844.7725|4847.464|4850.488|4597.22|4654.0639|4669.169|4676.847|4683.825|4696.2127|4736.302|4736.302|4736.302|4737.5301|4736.461|4752.149|4759.825|4787.9071|4793.564|4781.46|4740.825|4796.2925|4796.292|4601.568||4663.7613|4663.7613|4433.7613|4433.7736|4433.8865|4087.981|4093.9311||4095.0426|3920.625|||3965.73|3797.402|3800.9486|3800.9486|3800.9486||3744.9486|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3710.076|3744.9561|3710.848|3710.974|3710.9836|3744.9561|3744.9943|3744.9943|3744.9943|3744.9561|3744.9943|3744.9943|3678.282|3745.0442|3678.1815|3678.3382|3678.6419|3992.8637|5711.8444|5771.57|5772.135|5720.5031|5682.753|5651.797|5605.7103|5579.5167|5587.547|5587.554|5591.614|5593.1622|5598.71|5598.71|5603.281|5605.5813|5610.426||5617.06|5617.4964|5629.331||5634.554|5634.994|
2022-02-13 17:48:31|adr_usa_0137|NOAH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.7|55.66||||55.9252||||54.8688||||55.2961||||56.1106||||56.1431||||56.4627||||57.4004|57.5067|||60.1295|61.4618|||61.5993|61.6353|||61.0887|61.0887||||
2022-02-13 17:48:33|adr_usa_0138|NMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1962.9778||||1965.9199|1965.9199|1965.9199|1946.1165|1965.9199|1937.2033|1941.7822|1965.9199|1941.656|1941.4476|1941.4212|1941.2902|1941.2619|1916.2501|1941.2619|1904.5032|1904.8642|1905.8223|1906.068|1906.3438|1907.0499|1908.3908|1908.8311|1909.0851|2018.103|1909.2228||1909.2228|2604.7798|2620.7593|2781.4782|3668.1131|3669.0446|3673.8014|3599.4776|3600.3808|3600.8869|3603.2463|3661.2242|3662.7043|3663.4839|3688.5435|3694.9385|3704.0732|3710.9603|3701.5974|3706.48|3715.2463|3717.6305|3635.8902|3640.2369|3643.9818|3598.8652|3598.8652|3597.1792|3606.1581|3608.392|3587.7515|3555.2483|3523.2098|3528.4295|3547.1294|3486.1421|3400.3122|3392.9375|3399.3048|3382.4816|3307.7125|3310.8008|3324.7873|3231.8447|3091.6992|3038.5875|3055.9965|3057.8042|3059.2932|3063.1554|3093.6919|3094.7567|3015.7774|
2022-02-13 17:48:36|adr_usa_0140|NICE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|4|15.13|15.13|15.13|18.024|22.152|23.702|22.4|23.51|22.568|22.18|23.044|23.254|23.762|27.466|27.678|24.886|25.8294|25.908|25.948|25.994|26.5476|26.684|||31.4088|31.616|31.63|31.78|33.4979|34.214|34.79|35.19|36.3211||37.536|38.248|48.2753||48.985|49.209|51.0915|51.394|52.1307|53.052|59.4128|59.8257|60.8538||60.8538||||61.9585||||63.3905|63.6499|64.2325||61.8072||||60.2487||60.4223||60.0965|59.7446|||59.2523|59.5495|||59.5265|59.4983||59.9488|59.9865|60.0393||60.6696|60.926|61.2129|61.3127|61.6716|61.7696|62.0275|62.2642||62.3982|62.5805|62.7269||63.0504|63.1214||||
2022-02-13 17:48:38|adr_usa_0141|NGG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.5019||||558.5061||||560.4625||||560.8255|561.052|561.052|561.2285|561.2285|561.2285|562.7244|562.1782|559.268|551.3723|538.0058|527.4236|520.2024|513.7302|502.1987|502.221|502.3374|503.5481|508.7694|508.9518|511.4895|635.5586|640.8988|640.9184|643.1506|643.8736|652.5778|652.6313|653.6811|654.6291|666.9716|666.993|695.7503|672.8472|683.8272|683.8873|706.5669|685.3599|691.028|688.9246|685.4836|685.9658|686.3203|686.3593|686.5906|686.9402|690.2067|688.4976|687.5002|686.8644|680.9613|675.1776|671|671.3635|679.7137|679.7426|682.0966|682.4283|696.1109|696.1873|700.5948|702.033|704.0633|709.8337|709.8|711.0949|723.3952||
2022-02-13 17:48:41|adr_usa_0142|NCTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8062|0.8062|0.8062|0.8063|0.8071|0.8071|0.8166|0.8177|0.8071|0.8258||||0.9198|0.9203||0.8939||0.8375|0.8371|0.8504||0.8374||0.8375||0.8373||0.8152||0.8162||0.8162||0.761||0.7716||0.7716||0.7734||0.7734||0.7901||0.7972||0.7972||0.7972||1.4848||1.6038|3.0038|3.0438|3.0538|3.1687||3.7643||6.2257|6.4653|8.8221|11.7988|19.3532|19.2365||
2022-02-13 17:48:43|adr_usa_0146|MTLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0721||47.1473||||47.3254||||47.3254||||47.3254||50.3254||52.8908||||53.1725|||54.0829|54.1693|54.1693|58.1706|||
2022-02-13 17:48:44|adr_usa_0147|MTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.5593|208.1354|208.1354|208.1354|208.1354||||225.8668||||232.4166|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354||208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|208.1354|||208.1354|208.1354|||249.7624|249.7624|||249.7624|||249.7624|277.0043|277.0043||272.1118|271.7665|271.7665|271.7665|271.7665||
2022-02-13 17:48:46|adr_usa_0148|MT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.2823|53.2823|53.2823|53.2823|53.2823|53.2823|53.2823|53.2823|53.2823|53.2823|53.2823||53.2823||||53.2823|51.1846|51.6041|51.6041|51.9757|51.6041|52.0237|52.0237|51.0744|51.0744|51.0744||269.6734|269.7678|291.5842|295.3601|295.3866|295.3866|295.7796|357.8724|584.1369|581.4902|578.9729|590.3006|596.4137|573.1002|573.1002|573.1002|573.1002||||654.8748||||654.8748||649.8761||1410.0399||760.2076||760.2602||||811.5423||811.5387||811.9223||811.9313||813.1185||1018.999||1019.4951||1019.6036||1019.9168|1012.9168|1013.3036||1013.5683||1012.0036||1012.0794|1012.1858|1093.1098|1057.4735|1080.7344|1063.5038|1019.2098|971|911|
2022-02-13 17:48:50|adr_usa_0149|MR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|10.6688|14.8355|14.8443|14.845|14.845|14.8622|14.8729|17.3729|17.3729|17.4269|17.516|17.5161|17.5161|20.1182|20.1551|20.1692|20.1691|35.6825|35.6872|35.7561|35.7709|35.8045|36.0348|36.0224||||||
2022-02-13 17:48:50|adr_usa_0153|MOBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:50|adr_usa_0154|MIXT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3985||30.918||31.366|31.5005|31.6315|31.7135|31.7135|31.7135|30.559|30.1955|30.3655|30.5235|22.4904|22.5374|22.5374|22.34|22.3752|22.4893|22.5768|22.585|22.7902|22.4723|22.4779|22.4988|22.046|21.9996|21.876|21.88|22.036|22.044|22.064|22.092|22.104|22.108|
2022-02-13 17:48:52|adr_usa_0156|MFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5803.9975|||5803.66|5936.0975|5803.507|5695.929|5695.8465|5698.127|5583.6475|5583.6475|5583.5|5583.8024|5584.768|7585.988|7663.2025|7742.5003|7754.451|10766.9648|10789.7755|10888.2643|10893.2449|11963.8978|11993.0572|12010.5051|12013.7411|12016.5987|12039.6001|12072.5198|12087.1791|12092.2874|12097.3645|12126.6237|12132.3016|12190.1037|12219.7067|12306.6011|12379.064|12429.2669|12433.2386|12511.793||12682.2063|12683.1184|12683.1576|12683.3712|12681.2369|12682.3125|12682.4077|12681.9087|12679.0921|12679.1569|12679.2683|12680.9895|12679.0108|12680.3726|12680.1961|12680.6484|12676.9079|12676.3292|12676.8006|12676.6604|12673.2525|12673.1123|
2022-02-13 17:48:54|adr_usa_0158|MBT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817.2637|817.2637|817.2637|996.6631|903.484|996.6631|996.6631|996.6631|996.6631||||991.6798||||991.6798||||993.062||||993.9628||||994.2825||||1058.1643|967.7089|1019.5337|996.6631|942.5264|996.6631|942.5264|942.5264|958.4346|958.4346|958.4346|958.4346|958.4346|958.4306|||994.4584|994.4596|994.4596|994.4596|994.4596|994.4156|||994.4156|994.461|||994.4561|994.4561|||994.4462|994.4462|994.955||993.4498|977.4191|||956.0212|942.6224|||915.3713|895.3365|||886.4171|885.968|||863.4511|863.4785||||
2022-02-13 17:48:57|adr_usa_0159|LYG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1301.9855|1301.9855|1306.8706|1306.8706|1371.45|1371.45|1371.45|1380.5948|1382.725|1382.725|1391.6474|1391.6474|1392.975|1392.975|1394.8987|1403.0177|1423.725|1423.725|1409.1352|1409.1352|1430.9|1419.308|1419.308|1423.837|1425.867|1425.867|1430.6445|1430.6445|1430.6691|1430.6445|1432.4096|1432.4096|1433.3951|1433.3951|1433.8174|1433.9381|1434.0767|1434.0767|1434.0767|1434.0767|1435.6698|1435.6698|1442.7416|1442.7416|1444.7283|1445.0668|1446.1561|1446.3398|1447.2242|1447.7768|1456.7018|1530.5069|1530.5443|4188.4585|6790.4206|6790.4206|15943.6279|16728.7995|17018.4835|17018.4901|17018.5812|17018.7135|17181.621|17181.6568|17181.6568|17357.7861|17585.7111|17585.7111|17585.7111|17601.241|17832.75|17841.892|17842.109|17842.6686|17843.5||17843.4338|17863.6641|||17843.4338|||17846.75|17863.6641|17869|17967.75|18009.2748|17993.2374|18061.2955|17989.5|17784.8549|17790.8981|17798.1343|17691|17506.6626|17513.1395|17602.75|17690.545|17700.5316|17709.8015|17736.4462|17739|17748.9096|17755.6483|
2022-02-13 17:48:59|adr_usa_0160|LXFR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769423.688|||||||||||13.1063|13.4063|13.4|13.4|13.4|13.501|13.4073||26.9|26.9557|||26.9|26.9169|26.6|26.3|26.2|26.4156|26.4|26.4|26.5|26.5045||||27.0005|27.1964|27.3778|27.4116|27.4313|27.5004|27.6157|27.6221|27.6362|27.8179|27.7483|27.7049||
2022-02-13 17:49:01|adr_usa_0162|LPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650.6314||||715.6414||||715.6314||||715.6414|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314|715.6314||
2022-02-13 17:49:03|adr_usa_0164|LOGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.0675||80.068|80.068|80.0675||||160.135|80.068|79.184|82|166.5168|83.2584|169.8399|171.177|177.6744||||191.6066|191.6066|191.6066|191.6066|191.6066|191.6066|||191.6066|191.6066|191.6066||191.6066|95.8033|191.6066|191.6066|191.6066|182.2454|182.4994|182.8152|182.243|181.5818|181.2864|181.2864|179.1755|178.6824|178.4483|178.5369|179.6754|180.1598|175.3255|175.6249|175.1711|175.7632|176.807|177.963|179.173|179.28|172.895|173.113|164.433|155.959|157.468|157.993|159.251|159.317|160.55|161.395|162.9|163.084|163.259|164.197|164.481|164.43|162.377|162.928|162.409|161.732|162.097|161.808|162.379|163.909|164.361|164.207|164.579|165.573|165.722|165.751|165.862|166.464|166.903|167.205|166.896|168.417|168.749|168.863|168.307|168.699|167.775|166.467|
2022-02-13 17:49:07|adr_usa_0165|LND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4224||||||58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.4224|58.2266|58.4224|58.4224|58.2266|58.2266|58.2266|58.2266|58.2266|58.2266|54.8824|31.7323|31.1171|30.6856|53.6344|53.8022|53.8022|53.8022|53.8022|53.8022|53.8022|53.8022|53.8022|53.8022|53.9504|59.3425|59.3425|59.3425|59.1829||99.1919|99.1919|99.1919|
2022-02-13 17:49:08|adr_usa_0166|LITB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9561||50.8904||||48.3087||||47.2284||||68.9103|68.8646|||67.8324|67.8058|||67.2282|67.2377|||93.6073|111.7756|||112.0193|112.0745|112.0997|||
2022-02-13 17:49:10|adr_usa_0168|LFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5351.6028||||5351.6028||||5351.6028||||5652.941||||5652.941|5652.941|||5652.941||||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941||5652.941|5652.941|5652.941||5652.941||5652.941||5652.941|5652.941|5652.941|5652.942|5652.941|
2022-02-13 17:49:12|adr_usa_0169|LEJU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|133.5294|133.5294|138.7494|134.3651|134.6562|134.6812|139.2294|135.2459||135.284|135.504|135.764|135.764|135.764|135.764|135.764|135.764|135.764|135.764|135.764|135.764|135.7706|135.8127||135.9736|136.2904|136.326|136.4126|136.7959|136.8226||
2022-02-13 17:49:13|adr_usa_0173|KUTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:13|adr_usa_0174|KT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604.708|604.708|624.3993|624.3993|624.3993|624.3993|624.3993|624.3993|624.3993|624.3993|624.3993||||495.0871||||421.5169||||421.518||||426.1133||||416.1904||||407.3836|407.3975|406.844|404.0706|404.0806||469.5849||486.3929||||486.4317||||522.2236|||486.4293|522.2236||||522.2236||||522.2236||||489.6996||||489.9433||||490.1941|490.2005|490.2005|490.2895|490.2895|490.2895|490.2979|490.4831|490.4831|490.4831|490.4907|490.744|483.6843|475.5971|468.4825|468.7516|471.6163|
2022-02-13 17:49:15|adr_usa_0176|KOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||111.502|111.502|111.502|111.502|111.502|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.643|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5||||184.6374||||188.653||||188.653||||184.653||||184.653|184.653|184.653|184.653|184.653|184.653|||184.653||||184.653|||184.65|191.003||||203.0544||||207.2922||||207.2922||||207.2922|||207.29|207.2922|207.29|210.08|210.08|210.0832|210.08|210.08|210.08|210.0832|210.0832||210.0832|210.0832||210.0832||210.0832|210.0832||||
2022-02-13 17:49:18|adr_usa_0178|KEP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||1231.582|1231.582|1231.582|1231.582|1247.343|1231.582|1231.582|1231.582|1255.306|1255.306|1255.306|1255.306|1256.434|1256.435|1256.435|1256.435|1256.44|1256.44|1256.44|1256.44|1279.7823||||1280.2018||||||||1280.2018||||||1281.4971||1281.4971||||||1283.1354||1283.1454||||1283.1554||1283.1354||1283.1354||1283.1354||1283.1354||||1283.1354||||1283.9282||||1283.9282|1246.0682|1246.0682|1246.0682|1246.0682|1246.0682|1246.0682|1246.0682|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282||1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|1283.9282|
2022-02-13 17:49:21|adr_usa_0179|KB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.6774|317.677|317.677|317.677|328.2587|328.2587|328.2587|328.2587|306.3625|306.3625|||306.5029|306.4979|306.4979|306.4979|336.1662|336.3278|336.3278|336.3278|336.3791|336.3791|336.3791|336.3791|336.3791|336.3791|||308.9214||||343.029||343.029|343.029|343.029|351.3847|386.3517|386.3517|343.029|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|386.3517|382.257|377.1447|372.5447|398.2854|396.5652|396.5652|401.0035|399.0376|396.2337|396.2337|396.2337|395.5513|392.7459|389.6343|389.6343|389.6343|389.6343|389.6343|389.6343|389.6343|389.6343|389.6343|389.6343||
2022-02-13 17:49:24|adr_usa_0181|JRJC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9866||||2.0266||||2.0877|1.899|1.9135|1.8949|2.1951||||2.2003||||2.205||||2.2178||||2.2187||||2.2191||||2.2229||||2.2484||||2.362||||2.362||||2.362||||2.362||||2.442|2.442||||||||
2022-02-13 17:49:24|adr_usa_0182|JOBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.594|55.6167|55.7256|55.8102|55.5582|54.8761|55.0162|55.2771|56.0226|56.1198|56.1664|56.2821|56.3596|56.5195|56.5314|56.6413|56.6467|56.3781|55.924|55.6372|55.109|55.1269|54.9951|55.2529|56.0476|56.4739|56.5817|56.8033|56.9321|56.9813|57.5608|57.6023|57.664|57.7867|58.2601|58.7797|59.006|59.1441|59.4588|59.4969|59.0433|59.0048|59.2556|59.4473|58.7458|58.9446|59.3724|59.4847|59.928|60.0624|61.1674|61.4108|61.7822|61.853|62.3041|61.7304|61.7803|61.8747|62.4826|66.3636|66.4156|66.7847|66.9027|67.1595|67.4005|67.4067|67.4329|67.4372|67.4372||
2022-02-13 17:49:27|adr_usa_0183|JMEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:27|adr_usa_0184|JKS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.732|21.732|21.732|23.7696|23.8302|23.8373|23.1831|22.3588|22.1852|22.1852|22.1852|22.1897|22.1897|22.2628|26.8766|27.0129|30.8789|30.8799|31.0665|31.073|31.0962|31.1928|31.1938|31.3685|31.3725|31.4918|31.5878|31.6833|31.997|32.5465|32.5465|33.0365|39.1144|39.1144|39.2125|39.2162|39.3412|44.0131|43.8655|44.7326|44.1213|44.4709|45.2619|46.8586|47.6789|47.6871|47.6922||
2022-02-13 17:49:29|adr_usa_0185|JHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.5249|434.5249|||||||434.5249|435.4388|435.7263|436.0856|436.3866|437.3116|435.6406|435.7211|437.176|437.4|439.5428|440.9177|441.6445|442.0915|442.4647|443.5366|445.0335|444.8671|444.9259|445.2295|445.6807|445.8337|445.1994|445.4579|445.5794|445.6017|440.6091|440.8415|440.8433|440.8963|441.2741|441.5241|441.5241|441.5241|442.0269|442.2639|442.2699|442.2703|442.6997|443.0005|443.1447|443.1546|443.9369|444.1675|444.2889|444.3665|445.1275|445.3438|
2022-02-13 17:49:32|adr_usa_0186|JD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1367.0859|1362.2388|1362.2388|1365.8592|1367.48|1367.696|1368.0195|1383.9338||1443.311|1420.5045|1418.2222|1419.425|1423.2845|1423.9635|1434.3726|1427.227|1446.2675|1446.783|1453.7826|1447.524|1458.871|1460.161|1468.5191|1463.1657|1538.9505|1549.877|1551.7495||1552.156|1553.2695||
2022-02-13 17:49:33|adr_usa_0188|IX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.2606||||168.9883||||170.3194||||168.7318||||168.7326||||174.7774||||179.8243||||183.0364||||193.4979|184.4097|184.428|184.434|187.3273|184.435|214.91|214.9102|214.9685|214.9721|214.9741|214.9784|214.997|215.0012|215.0224|215.0224|215.0434|215.0435|220.508|215.0802|244.2866|247.3921|254.9497|259.2457|264.5555|262.061|261.6302|261.7159|261.7286|261.809|261.8508|261.8525|261.9028|261.9131|261.7438|261.4116|260.5174|255.8277|255.8674|256.2883|256.0002|256.3571|255.9923|256.3571|255.9923|256.357|256.3572|254.8956|250.8943|249.5445|249.5446|244.5244|243.4677|242.8391|240.8064|239.0725|
2022-02-13 17:49:36|adr_usa_0189|ITUB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6980.6755|6865.4083|6791.5198|6727.9299|6842.2998|||7105.7043|7380.1392|7246.0361|7123.8615||3752.6942|4893.9274|4889.5915||3752.6942||6659.397|6663.3586|7265.6731||9953.8779|9971.5369|9980.1138|9991.3222|9958.8136|9909.5616|9912.6305|9926.824|9921.4127|9922.7417|9923.0397|9933.4408|9917.3992|9896.2595|10038.4613|9922.1937|9923.9032|9938.7032|9940.7579|9926.2126|9890.1876|9817.6472|9770.2283|9782.3293|9784.0475|10273.035|9769.05|9786.9062|9747.9647|9756.5283|9696.9458|9731.5164|9713.2589|9713.9468|9720.5209|9742.8307|9743.2533|9744.0936|9745.6018|9762.2591|9762.456|9762.4569|9608.3331|9779.6594|9779.8872|9779.8872|9779.8906|
2022-02-13 17:49:38|adr_usa_0190|IRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||12.4341|12.4341|12.4341|12.4341|12.4341|12.4341|12.7912|12.7912|12.8912|12.9327|13.0158|13.0158|13.7065|16.2726|17.2137|21.3576|21.2442|21.242|21.1667|22.2123|22.2123|23.2735|20.843|21.4748|21.4748|21.4748|21.4748|21.4748|21.4748|21.4748|21.4745||||21.4935||||25.2029||||36.1899||||44.1095|||45.9438|47.0998|47.7175|52.6943||58.618|58.8612|||58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612||58.8612|58.8612||58.8612||58.8612||58.8612|58.8612|58.8612|58.8612||58.8612|58.8612||58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.8612|58.6241|58.6241|58.6241|58.3586|58.6241|58.6241|65.8676|65.8707||
2022-02-13 17:49:41|adr_usa_0191|IRCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.1624|75.1624|75.1624|75.1624|75.1624|75.1624|75.1624||||75.681||||78.1348||||83.7979||||83.9632||||83.9741||||83.9741|19.5516|||19.5516|19.5516|19.5516|19.5516|19.5516|31.4902|31.4902|31.4902|31.4902|31.4972|31.4972|31.4972|31.4972|31.4972|31.4972|31.5035|31.5035||31.5035||31.5035|||31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|31.5035|135.3075|135.3075||
2022-02-13 17:49:44|adr_usa_0193|ING|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1746.2|1819|1841.6|1847.432|1845.4|1879.4|1894.6|2066.48|1908.6|1908.6|1908.6|1933.9495|1933.95|1933.95|1905.6|1970.512|1921.8|1923.3|1992.7|1992.672|1992.7|2030.657|1992.7|1992.6774|1992.677|1992.677|1993.8|2115.9014|2115.9|2158.6|2204.7|2204.7198|2204.8|2204.8|2174.089|2204.9|2157.6|2205|2205|2204.4003|2274|2225|2160.5|2226.445|2244|2058.3|2058.3|2063.148|||2686.6243|3831.5605||||3831.5605||||3831.5605||||3801.4478|3831|||3836.8995|||3856.5|3854.5624||3868||3868.7193||||3877.883|||3885.5656|3885.7904|3885.0247|3889.8205|3890.7|3890.5911|3891.1817|3895.666|3890.7|3895.8149|3899.2|3900.072|3899.2|3900.6686|3903.4|3903.329|3903.3529|3775.8|
2022-02-13 17:49:47|adr_usa_0194|INFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4232.896|4232.896|4232.896|4232.896|4233.6448||||4234.1195||||4235.9123|||4239.557|||||4265.0276|8559.1084|4285.7707|4311.3009|4329.1288|4342.7659|4362.5522|4392.4026|4408.8797|4429.4908|4446.28|4462.7877|4569.6789|4569.6789|4569.6789|4572.4315|4575.9661|4578.7454|4579.9988|4581.132|4582.6403|4584.4734|4563.8247|4565.6131|4567.9327|4568.54|4569.6086|4570.3687|4593.2125|4570.8327|4570.9559|4571.0841|4593.84|4571.1748|4571.1908|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2205|4571.2388|4571.2388|4571.2422|4571.267|4571.3035|4571.3035|4571.3103|4571.3599|4572.1744|4346.2878|4346.6246|4346.6727|4347.4526|4347.9382|4335.9545|4271.404|4239.4827|4239.7664|4240.7532|4241.3454|4242.506|4243.2914|4245.1461|4241.7369|4205.4644|4205.618|
2022-02-13 17:49:50|adr_usa_0195|ILIAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||952.4846||||1069.0446||||1082.948||||1083.031||||1083.031||||1088.6255||||1091.6688||||1092.7988||||1140.8418||||1152.2301||||1160.8859||||1168.6059||||1172.8453||||1174.5496|1176.5246|1177.5628|1178.23|1178.1833|1174.6691|1175.1811|1175.4767|1176.1591|1176.1548|1157.4075|1170.3426|1167.8108|1168.7275|1169.9444|1172.676||||||
2022-02-13 17:49:51|adr_usa_0196|IIJI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:51|adr_usa_0197|IHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.1636||||218.7465||||207.6526||||195.1154||195.4655|194.1033|192.3969|191.3617|186.8249|186.4734|186.4734|186.5032|186.7144|187.1665|187.4033|188.2207|188.5308|188.6025|189.1996|189.3922|189.5523|189.5946|189.7359|190.1374|190.3456|190.4651|187.5123|186.7818|184.946|182.7236|181.3734|179.1638|165.2048|178.9718|178.9718|178.9718|178.9718|178.9718|178.9718|179.6567|179.6568|179.6568|179.6568|180.4907|180.4907|180.4907|179.93|181.1364|181.1364|181.1364|181.2321|182.0333|182.0333|182.0333|182.0333|182.6563|182.6563|182.6563|182.6563|183.2163|183.2163|183.2163|184.0163|
2022-02-13 17:49:53|adr_usa_0199|IBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3061.0037|3061.4349|3061.4393|3061.4393||3062.1279|3063.8629|3065.8246|3067.5114|3156.7787|3166.411|3167.374|3168.3559|3169.1332|3169.5528|3169.9647|3170.4043|3170.826|3171.5833|3172.3497|3173.6505|3174.5855|3174.9736|3175.7901|3179.0323|3182.4436|3185.3378|3188.4846|3192.2078|3194.2246||3198.1226||3200.4369||3203.4619|3206.415|3208.4221|3211.1559|3213.9954|3215.8664|3217.566|3220.4085|3223.1198|3226.2981|3229.8375|3234.677|3236.3826|3237.9902|3448.1116|3451.8468|3457.9962|3462.5187|3467.205|3471.6759|
2022-02-13 17:49:56|adr_usa_0200|IBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|49.68|49.68|49.68|49.68|49.354|49.354|49.354|49.354|49.576|49.692|49.658|49.634|49.5776||||50||||50||||50||||50||||50||||50||||50||50||50||||50|50|49.8625|50|50|50|50|50|50|49.9875|50|50|50|49.9535|50|50|50|49.9948|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|
2022-02-13 17:49:59|adr_usa_0201|HTHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.6181|||241.1518||||242.6042||||244.4941||||247.552||||250.7473||||250.8816|250.8816|||278.2824||279.2271|284.1048|290.9435|291.4379|||293.5011|294.3161|||296.3277|286.4302||317.4492|321.2677|321.8015|323.6513|||
2022-02-13 17:50:00|adr_usa_0202|HSBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||1726.0788||||1740.6603||||1794.1202||||1814.1685||||1832.2738||||1842.2972||||1858.35||||1941.1852||||2127.1075||||2146.9433||2168.7651|2169.3488|2175.9053|2468.1346|2477.6506|2494.7679|2515.3899|2523.4437|2528.7187|2543.0591|2564.0585|2567.4882|2575.4828|2583.5162|2588.7687|2601.1301|2634.9221|2634.9221|2655.8838|2659.2511|2688.1381|2701.9748|2714.8361|2723.6479|2755.3534|2766.7005|2778.231|3440.9626|3462.9285|3467.9114|3481.6409|3485.1614|3501.9665|3521.9104|3537.2312|3541.3861|3563.5013|3569.3416|3573.6011|3625.1006|3632.6612|3662.7691|3695.2017|3712.8772|3725.326|3731.4427|3765.9677|3776.7126|3814.0925|3830.4921|3843.2616|3855.163|3903.2109|3912.6344|3936.977|3949.4115|3962.5324|3990.8137|3973.1494|3967.3781|4010.1101|4012.8836|3999.0886|4010.6306|3998.419|3985.5581|4007.1094|4018.8819|4047.4312|4030.5724|4062.6481|4073.0026|4073.2144|4073.5152|4138.7242|4084.7685|4044.6|4040.2|4061.2494|
2022-02-13 17:50:03|adr_usa_0204|HNP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|300|300|300|390.0178||||391.7986||||391.8||||391.8||301.3846||301.3846||301.3846||301.3846|301.3846|301.3846||301.3846||301.3846||301.3846||301.3846||351.3846||351.3846||351.3846||||351.3846||351.3846||351.3846||351.3846||360.5096|360.5096|360.5096||380.0096||380.0096||380.0096||380.0096||380.0096||380.0096|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|392.4523|
2022-02-13 17:50:06|adr_usa_0205|HMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.927|53.927|53.927|53.927|69.46|69.46|69.46|69.46|69.46|69.46|69.46|97.3104|99.6|102.8|104.3|143.2358|145.1|145.1|145.1|169.9298|174.4|174.6|184.2|184.8541|192.3|257.9|258.47|320.7416|320.8197|392.993|393.2319|393.3412|393.3412|394.1614|394.3692|396.9344|397.5499|398.6785|398.7366|399.6084|400.0112|400.197|402.818|403.2538||417.6377||425.9868|425.9868|426.0795||428.6548|428.8506|429.5066|429.8074|430.0846|430.2727|431.3127|431.4714|431.5642|435.0642|435.2577|435.2577|435.2899|435.2899|435.6938||435.8254|435.8254|436.0943|436.0943|436.1871|436.1871|||437.2995||||437.2995|444.56|444.7292||500.2518||532.1875||533.2009|534.876|||596.7597|597.2698|609.8976||610.1107|610.5842||
2022-02-13 17:50:08|adr_usa_0207|HMC|shares_outstanding|0.0761514841351||||1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1933.176|1938.2|1938.2|1938.2|1945.312|1945.512|1945.616|1945.62|1945.628|1945.884|1945.312|1945.968|1945.252|1945.252|1945.252|1947.432|1947.432|1947.432|1947.432|1948.356|1948.356|1948.356|1948.364|1948.364|1948.356|1948.356|1948.616|1948.62|1948.652|1948.652|1948.652|1948.684|1952.832|1952.832|1948.828|1948.828|1948.828|1948.828|1948.828|1948.828|1948.8284||||1948.8284|1948.8284|1948.8284|1948.8284|1948.8084|1948.8284|1948.8284|1948.8284|1948.8284|1948.8284|1911.06|1948.8284|1881.8319|1948.8284|1868.2696|1858.0297|1922.755||1842.0369|1856.8284|1826.1484||1823.681|1823.681|1821.9929|1813.7863|1813.7829|1814.6012|1814.5379|1834.8284|||1814.609|1834.8284|1814.6058|1814.6046|1814.6027|1811.1021|1802.3057|1802.303|1802.3017|1802.3012|1802.3007|1802.3002|1802.2996|1802.2994|1802.2989|1802.2985|1802.2973|1802.2958|1802.2949|1802.2922|1802.2912|1802.2906|1802.2892|1802.2883|1802.2869||||1802.2835||||1802.2804||1802.2791|1778.8087|1778.2778|1778.2776|1760.2768|1760.2761|1759.5614||1759.5834|1751.5246|1726.6098||||1726.6553|1726.7709|1728.9769|1719.3896||
2022-02-13 17:50:12|adr_usa_0208|HKTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:12|adr_usa_0209|HIMX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.6003|195.761|197.656|198.5488|191.9797|190.9056||||190.1196||182.8824|179.0061|177.7657|176.7515|176.9214|176.9214|176.9214|176.8905|176.9997|174.6398|170.128|169.5238|169.9174|169.5748|169.5748|169.5748|170.5247|170.5247|170.5247|170.5247|171.2126|171.2126|171.2126|171.2126|171.9077|171.9077|171.9077|171.9077|172.0037|172.0037|172.0037|172.0037|172.1037|172.1037||||172.1452||||172.184||||173.7671|||||
2022-02-13 17:50:14|adr_usa_0210|HDB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1061.7271|1061.7271|930.1095||||932.3965||||942.8148||||1032.9177||||||1043.808||1064.632||||1181.4431||1416.7649||1417.947||1424.5251||1525.8109||1542.0162|1547.7665|1550.7523|||1560.8767|1564.4588||1574.4655||1586.2794|1592.4888|1594.1654||1599.367||1609.5481||1670.9969||1678.7955||1685.4577||1697.0891||1708.3638||1722.6644||1730.0602|1736.1052|1811.4508|1813.0009|1815.5377|1821.8748|1823.588|1825.6757|1827.7622|1830.0929|1834.5681|1835.8856|1837.5922|1842.2397|1845.8173||
2022-02-13 17:50:17|adr_usa_0211|GWPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7934|14.8303|||19.7206||||21.765||||25.1744|25.1744|25.3236||25.37|28.13|28.2037|28.2623|28.3539|30.5514|30.7178|30.8851|30.9115|30.9224|31.0468|31.1425|||||||
2022-02-13 17:50:17|adr_usa_0212|GSK|shares_outstanding|0||||||||||||||740||||740||||740||||744.864||||1494.249||||1499.602||||1505.1235||||1515.647||||1524.6985||||||1752.197||||1772.78||||1787.4235||||1812.849||||1820.402||||3145.7645|3145.7645|3145.7645|3118.377|3086.483|3071.825|3000.398|2984.148|3012.133|3000.979|2991.657|2979.13|2824.732|2962.6505|2966.902|2943.36|2968.8445|2927.037|2971.625|2914.317|2919.3055|2908.547|2903.7215|2894.081|2877.9045|2864.51|2847.665|2804.293|2754.1965|2710.019|2648.0949|2609.552|2593.561|2594.1878|2594.1972|2594.3543|2595.4671|2596.1235|2596.309|2596.851|2598.132|2585.6107|2568.3021|2532.2957|2524.5226|2521.4333|2495.966|2472.5968|2451.3223|2422|2422.5|2408.5|2427.3865|2429.5|2402|2404|2431.8906|2415|2433.1948|2418|2434.8958|2435.3686|2436.1777|2437.95|2455.0551|2443|2459.209|2445|2478.9739|2456.5|2479.9336|2459.5|2482.2308|2473|2494.0761|2494.3622|2494.7981|2508.522|2508.6358|2508.6876|2514.9918|2501.5|2515.8376|2515.872|2504.5|
2022-02-13 17:50:20|adr_usa_0213|GSH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|86.711|89.6753||||86.711||||86.711||||86.711||||141.6707||||141.6707||||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707||141.6707|141.6707|141.6707||141.6707|141.6707|141.6707||141.6707||141.6707||141.6707|141.6707|141.6707||141.6707||141.6707||141.6707|141.6707|141.6707|||||||
2022-02-13 17:50:21|adr_usa_0214|GRVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489||||6.9489|6.9489|||6.9489||||6.9489|6.9489|||6.9489||||6.9489|6.9489|||6.9489|6.9489||||
2022-02-13 17:50:24|adr_usa_0216|GRFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.1298||||426.1298||||426.1298||||||||426.1298||602.1343|664.4784|664.4784|664.4784|664.4784|664.4784|652.7797|676.9774|678.7476|678.7476|687.5536|678.7474|687.5549|675.3487|683.6091|683.6104|683.5163|683.5163|683.5163|683.6182||682.8242|682.8242|683.2571|683.2571||683.2571|683.7365|683.7378||687.5549|684.1353|684.1353||684.1399||684.5403||684.5427|683.3062|687.5549|||
2022-02-13 17:50:25|adr_usa_0217|GRAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.9713||||||112.9714|133.5649|133.5649|133.565|133.565|133.5649|133.5649|133.565|133.565|133.565|133.5649|133.565|133.565|133.5649|133.5649|133.565|133.5649|133.5649|133.5649|133.565|133.5649|133.5649|145.8868|145.8868|174.3836|174.3836|174.3836|174.3836|174.3836|||||||
2022-02-13 17:50:26|adr_usa_0219|GOLD|shares_outstanding|0|||||||||||||195.528|195.528|195.528|177.208|195.528|215.768|217.376|230.892|230.392|233.272|233.652|235.424|235.424|236.912|242.316|256.63|256.914|256.982|267.884|267.986|272.24|272.994|273.164|281.838|282.524|282.58|282.964|283.779|284|284.3|284.3|286.514|286.7|286.8|286.8|353.3|353.3|353.3|353.9|357.2|357.9|358.5|358.5|373|373|373|373|373|376|376|376|373|393|386|396|396|396|396|396|396|396|396|396|536|536|542|542|541.3985|542|540|534|535.2502|535.2502|532|532|533.5752|534|535|538|538.0819|862|863|864|863.9578||866|868|869.8866|872|871.8221|872.3013||873.2271|873.7168|983|984.3278|984.5188|985.6728|996.0473|998.4997|999.3276|999|999.7954|1000.4223|1000.5467|1000.5915|1000.627|1001.108|1001.1523|1001.1523|1001.1524|1164.6524|1164.6696|1164.6696|1164.6696|1164.6696|1164.6697|1164.6698|1164.7969|1165.0814|1165.2152|1165.3313|1165.4309|1165.5741|1165.7748|1166.003|1166|1166.5775|1166.893|1167.1588|1167.5933|1751.9818|1751.9818|1752.669|1777.7818|1777.9266|1778.0348|1778.0681|1778.1258|1778.1899|1778.3713|1779.2424|1779.2859||
2022-02-13 17:50:29|adr_usa_0220|GOL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.7716||||97.9863|97.9863|98.0254|98.1032|98.1032|98.1061|101.1473|101.1476|101.1501|100.7755|100.3632||100.3632|100.3632|114.1972|114.1972|132.6398|132.6698|132.3884|134.8917|135.1683|134.9585|134.9662|134.0349|135.195|133.3329|133.3329|137.4963|139.3584|138.3573|138.3573|138.3573|139.4307|138.3573|138.3604|140.516|140.5448|140.5559|140.785|172.8458|172.8577|172.8735|173.1254|173.1565|173.1742|173.1742|173.4721|173.6039|173.7202|173.8007|174.1861|174.3518|174.6784|174.9392|175.0096|175.0519|176.2476|176.2476|177.8493|176.9471|177.9219|177.0226|197.2656|197.4808||
2022-02-13 17:50:32|adr_usa_0222|GGB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1327.853|1327.853|1327.853|1327.853|1327.853|66392648.2276|1327852.9646|1327852.9646|1327852.9646|1327852.9646|1327852.9646|1327852.9646|1327852.9646|1327852.9646|1335186.1056|1335186.1056|1335186.1056|1335186.1056|1335.1861|1335.1861|1308.1861|1328.1067|1328.1067|1328.1067|1992.16||||1989.0735|1335.8537|1326.7849|1324.9446|1324.9794|1325.0458|1325.125|1325.2386|1325.2528|1325.5494|1420.3622||1431.3802||1420.4665||1431.3802|1419.0219|1419.1472||1516.8017|1502.8842|1705.8095|1704.8641|1704.8984|1702.3989|1702.4579|1702.1312|1700.4643|1700.6396|1700.6724|1700.8687|1704.2153|1704.523|1704.4543|1704.469|1704.5435|1689.0675|1686.366|1719.6587|1686.6745|1687.433|1717.4469|1707.5007|1708.9485|1709.1319|1709.1536|1709.2308|1709.2571|1701.7488|1701.8944|1702.1356|1696.1637|1696.5716|1697.1911|1697.492|1698.9408|1700.1506|1701.1366|1701.1614|1701.1614|1705.3379|1705.5763|||
2022-02-13 17:50:35|adr_usa_0223|GGAL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.241|109.2407|109.241|109.241|109.241|109.2407||||||109.2407||||109.2407||124.1407||||124.1407||||124.1407||||124.1407|124.1407|124.1407||124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407|124.1407||124.1407|124.1407|124.1407|124.1407|124.1407|130.0265|130.0265|130.0265|130.0265|130.0265|130.0265||130.0265|130.0265|130.0265||130.0265||130.0265|141.0265|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|142.6765|147.4692|147.4692|147.4692|147.4692||
2022-02-13 17:50:37|adr_usa_0224|GFI|shares_outstanding|0|||||204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|448.389|448.389|448.389|453.2506|453.2506|453.2506|453.2506|455.3665|455.8366|456.5196|468.9549|468.9549|470.5222|471.6577|471.9574|471.9574|472.3649|473.6505|491.1472|491.2547|491.4925|491.6047|491.907|492.2942|492.2942|491.6279|493.3127|493.7905|494.8247|495.5055|551.527|650.405|652.1581|652.2196|652.4866|653.0235|653.2007|653.2436|653.4404|704.238|704.7498|704.989||705.5245|705.9035|706.2362|720.7969||722.9574|723.3107|723.7352||728.6423|728.8416|731.5886|734.4397|736.5622|737.1594|770.5179|767.8413|768.9051|769.8945|775.3086|774.5684|774.7979|776.219|778.1346|781.3874|820.5488||820.6069||821.5327||821.5327|821.5327|820.6142||821.5327|828.6327|828.6327||828.6327|883.3335|883.3335|883.3335|883.3335|887.5641|887.7173|887.7173||
2022-02-13 17:50:41|adr_usa_0226|GENE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4683||||0.53||||0.6471||||0.6471||||0.6471|||0.6471|0.6471||||0.669||||0.7225|0.7225|||0.7225|0.8297|||0.83||||0.8491|1.0103|1.0382||1.0963||1.5154||3.063||3.063||3.063||4.3487||4.3487|4.3487|4.3487||4.3487|4.3487|4.7216|4.8513|5.2467|5.2467|6.7719|6.7719|12.523|13.7695|15.0195|15.0279|15.0279|15.3768||
2022-02-13 17:50:43|adr_usa_0227|GAME|shares_outstanding|1.33026678933|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:44|adr_usa_0228|FWP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7241|33.2241||||33.4798||||33.6742|33.7029||6.7406|6.7406|6.7406|6.7643|6.791|6.791|6.791|||6.791|6.791|6.892||6.892|7.0189|7.0189|||
2022-02-13 17:50:45|adr_usa_0229|FORTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|6|9.248|9.248|9.378|9.159|9.2715|9.2731|9.2731|9.2731|9.3221|9.3221|9.3221|9.3221|9.3221|9.3221|10.4286|10.4286|10|10.4286|10.4286|10.4286|10.8|10.8|10.8|10.8|13.2||13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.5474|13.2|13.2||13.5883||||13.2||||13.596||||13.596||||13.596||14.1749||14.7188|14.7188|||14.7198|14.7288|||14.7288|14.7288|||14.7288|14.7288|||14.7388|14.7388||14.7398|14.7503|15.2943|||15.2943||15.2943|15.2943|15.2943|15.2943||||
2022-02-13 17:50:48|adr_usa_0230|FMX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.8018|320.8018|320.8018|320.8018|320.8018|320.8018|320.8018|320.8018|320.8018|320.8018|318.7742|318.7742|318.7742|318.7742|318.7742|318.7742|318.7742|318.7742|38.3936||||38.3936||||38.3936||357.8226|357.8226|357.8226|357.8226|357.8226||357.8226||||357.8226||||||||1222.2937|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226|||357.8226|357.8226||357.8226|357.8226|357.8226|357.8226|||
2022-02-13 17:50:51|adr_usa_0231|FMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||420|420|420|420|420|420|420|420|420|420|420|420|||||420||||420||||420||||420|||420||||586.5731||||582.8993|582.8993|583.4071|584.8117|585.5732|585.5732|586.0408||585.5732|587.8641|||591.4933|591.4933||595.9125|604.4723|596.6483|597.9293|599.346|608.2612|608.4411|609.3091|612.2266|613.4262|613.6328|607.997|601.5371|602.8936|603.1243|604.6076|606.3218|602.8936|607.7785|609.2079|609.6619|610.6282|610.7338|611.4992|612.2827|612.4437|612.6078|613.7221|613.9231|612.9021|612.9227|612.2499|613.6909|613.7574|610.5562|605.6634|600.7192|596.6585|586.6883|585.6258|585.6676|585.7531|585.7763|585.959|585.9884||
2022-02-13 17:50:54|adr_usa_0232|FLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6034|33.6034|33.5614|33.4504||32.4889|30.2799|30.2799|30.2799|30.2799|28.2687|26.6285|26.7075|25.6489|25.6489|25.6326|25.6855|25.7691|25.7691|25.7691|28.0403|28.1245|28.1635|41.3063|41.3063|41.3954|41.433|41.433|41.433|41.433|41.4691|41.3273|35.6714|33.5995|33.348|32.454|32.2564|32.1569|30.175|28.6978|27.9834|27.9834|27.9834|32.65|32.65|32.4524|31.0383|30.8984|30.8984|30.4811|30.4811|||||||
2022-02-13 17:50:55|adr_usa_0233|FLML|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:55|adr_usa_0234|FENG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5632|||77.9283||||77.0918|77.1048|||74.988|75.1675|75.547|75.5869|72.1912|70.9212|71.0809|71.1608|71.322|71.3314|71.4565|71.4846|71.5294|71.5325|71.5337|71.7349|72.1659|72.3412|72.7386|72.7662|72.7687|72.7812|72.7905|72.7905|72.7905|72.7905|72.7905|72.7905|72.7905|72.7905|72.7905|72.7905||
2022-02-13 17:50:57|adr_usa_0236|ERJ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.3882|135.8525|135.8525|135.8525|155.3282|177.6773||||178.2436||||179.0114||||179.5855||||180.458||||184.976||||185.0988||185.051|185.051|180.9163|181.521|182.1345||180.9163|180.9163|||180.9163|180.9163|||180.9168|181.01|||181.59||182.3906||182.7423|183.3157|183.4426|183.6857|183.7426|183.9444||184.1233|184.2378||183.6847|183.6277|183.6397||183.676|183.216|183.259|183.3818|||183.8705|183.8718|||184.0197|184.043|184.0433|184.0433|184.0358|183.6396|185.1163|184.0358||
2022-02-13 17:51:00|adr_usa_0237|ERIC|shares_outstanding|0|||||||||||||1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|347.5664|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2704|1390.2656|1390.2656|1390.2656|1390.2656|1532.184|1532.184|1532.184|1532.184|1537.8595|1537.8592|1537.8592|1537.8592|1559.1937|1559.1936|1559.2|1597.6|1561.0819|1597.6|1597.6|1561|1565.7108|1603.2|1598.6|1598.6|1582.0671|1582|1613|1613|1613.1008|1614|1614|3194|3194.8517|3164|3164|3164|3226.4517||3166|3166|3226.4517|3226|3168|3170|3226.4517|3174|3174|3174.8|3226.4517|3177.2|3177.2|3178.8|3226.4517|3226.4|3226||3246.3517|3187|3273|3191|3273.3517|3273|3273|3198|3273.3517|3203|3205||3273.3517|3273|3215|3218|3220.2536|3223|3225|3228|3231.0836|3234|3236|3239|3241.6012|3245|3248|3252|3255.6841|3259|3262|3265|3268.9593|3273|3276|3280|3334.1517|3287|3334|3334|3334.1517|3301.3777|3305.1449|3308.9275|3314.2985|3318.5436|3323.8628|3328|3328.1078|3328|3330||3334|
2022-02-13 17:51:03|adr_usa_0241|ELP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.54|2736.54|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.5538|2736.55|2736.55|2736.5538|2732.4976|2736.55|2736.53|2736.55|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.55|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.55|2736.5538|2736.5538|2736.5538|2736.55|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.56|2736.56|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.5538|2736.552|||
2022-02-13 17:51:06|adr_usa_0243|EDU|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000|1411.1111|1456.1111||1520.0471|1491.8124|1501.6371|1506.5736|1521.9791|1521.9791|||6120.1883||||1553.7939||||1583.7939||||1583.7939||||1566.9599||||1577.5867||||1564.8676||||1574.394||||1576.8744||||1583.1991|1586.9071|||1578.4971|1584.2908|||1585.4008|1591.1072|1701.6589||1690.0822|1696.9662|||
2022-02-13 17:51:08|adr_usa_0244|EDN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3228||||||||45.3228||45.3228||45.3228|44.8521|45.3228|44.8521|45.3228|44.8521|44.8521|44.8521|45.3228|44.8521|45.3228|44.8521|45.3228|45.3228|45.3228|45.3228|45.3228|44.8521|44.8992|44.8992|44.8521|44.8521|44.8521|44.8521|44.8521|44.8521|44.8521|44.8521|45.3228|44.8521|45.3228|44.8521|45.3228|45.3228|45.3228|44.933|44.933|44.9467|44.3008|44.3008|44.1535|43.8564|43.7537|43.7537|43.7537|43.7537|43.7537|43.7537|45.3228|43.7537|43.766|43.766||
2022-02-13 17:51:10|adr_usa_0245|EDAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.022|8.511|8.511|8.511|8.511|7.82|8.511|8.511|8.511|7.7848|7.82|7.82|7.785|7.7848|7.785|7.785|7.7835|7.7343|7.7835|7.7343|7.7343|7.7817|7.7817|7.7817|7.7817|7.7817|7.7817|7.7817|7.7817|7.7817||||7.7827|7.7827|7.8378|7.8378|8.817|8.817|8.817|9.163|9.2008|9.2008||9.3564|9.5826|9.5826|9.9378||10.9098||11.1244||13.0084||13.1173||13.345||18.2573||18.3722||21.7897||21.7897||24.7897||24.8654||24.9582||25.3835||28.7276||28.7276||28.9979||28.9979|28.9979|28.9979||28.9979|28.9979|||29.1416|29.1416|||29.1653|29.1961||||
2022-02-13 17:51:13|adr_usa_0246|EC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2023.6256|||2023.65|2023.6256||||2023.6256|2023.6256|2023.6256||2055.8349|2055.8349|||2055.8349||||2055.8349|2055.8349|2055.8349||2055.8349|2055.8349|||2055.8347|2055.8347|||2055.8347|2055.8347|||2055.8347||||2055.8347||||2055.8347||||2055.8347|2055.8347|2055.8347|2055.8347||
2022-02-13 17:51:15|adr_usa_0247|EBR.B|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1130.2554||||905.63|1133.2522|1133.2521|1133.3992|1133.2521|1133.3992|1133.2521|1133.2521|1353.6996|1273.6768|1353.0472|1353.0472|1353.0472|1353.0472|1353.0472|1353.0529|1353.0529|||1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529||1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1352.6341|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|
2022-02-13 17:51:17|adr_usa_0248|EBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1130.2554||||905.63|1133.2522|1133.2521|1133.3992|1133.2521|1133.3992|1133.2521|1133.2521|1353.6996|1273.6768|1353.0472|1353.0472|1353.0472|1353.0472|1353.0472|1353.0529|1353.0529|||1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529||1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1353.0529|1352.6341|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|1568.9309|
2022-02-13 17:51:20|adr_usa_0249|E|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1999.803|1999.803|1999.803|1999.803|1999.803|1999.803|1999.803|1999.803|1999.803|2000.0405|2000.0405|2000.0405|2000.0405|2000.0405|2000.0405|2000.0405|2000.0409|2000.0409|2000.5324|2000.5324|2000.5357|2000.5357|2000.559|2000.559|2000.6297||||2000.907||||2001.4611||||2002.2122||||1863.6724||||1840.1995||||1828.4169|1811.2023|||1811.2023||||1811.2033||||1811.2476||||1811.352||1811.35||1817.0927||1811.4||1811.3985|1811.3985|1817.0927||1817.0927||1817.0927||1817.0927||1817.0927||1817.0927||||1817.0927||||1800.5701||||1786.2748|1786.2748|1771.9796||1786.2748|1786.2748|1786.2748|1781.9667|1769.8783|
2022-02-13 17:51:23|adr_usa_0251|DRD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9904|0.9904|0.9904|0.9904|4.8749|4.8749|4.8749|5.3749|5.3749|5.3749|5.3749|6.6661|6.6661|6.6661|6.6661|12.0991|12.1077|12.981|14.7559|15.453|15.5617|16.0093|16.6158|17.7173||||18.4222||||23.3308||||29.6206||||32.0035||35.1168|38.6597|37.0342|38.9374|39.3445|39.2701|37.6572|37.6577|37.6674|37.7535|37.8001|37.8116|38.0986|38.1012|38.4884|38.4884|38.4884|38.4884|38.4884|38.4884|38.5384|38.5384|38.5384|38.5384|38.5384|38.9318|38.5384|38.5384|38.0676|38.5384|38.5384|38.5384|37.9228|37.9228|42.4728|42.4728|||43.143|43.143|||42.2069|42.2069|42.2069||43.143|69.643|68.7069||69.643|68.6955|68.6955|85.5114|86.4589|86.4589|||85.5114|85.5114||
2022-02-13 17:51:26|adr_usa_0252|DQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9428|35.1428||||35.1428||||34.5755||||34.6856|||44.7156|44.7156||||52.1673||||52.5913||||54.1837|54.1837|||66.406|66.406|||69.4838|69.4838|||73.0471|73.5136||||
2022-02-13 17:51:27|adr_usa_0253|DL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4601|35.4744|35.3433|35.1305|34.6979|34.6914|34.685|34.6914|34.4837|34.2332|34.233|33.9933|32.4109|31.9502|31.9502|33.8894|33.8442|33.5967|33.8581|33.8651|33.8574|33.883|34.0842|35.6768|35.6868|35.6882|35.7196|35.8552|35.8559|35.6017|35.0717|34.4562|33.3227|32.9324|32.9637|32.9637|32.9637|32.9637|33.2012|33.2945|33.3189|33.3189|33.4447|33.5577|33.5531|33.5527|33.7317|33.8301|33.8301|||||||
2022-02-13 17:51:28|adr_usa_0254|DEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008.5||||889.2862|889.2862|889.2862|892.9458|895.6135|857|857|857|855.5|855.5|855.5|851.853|850.263|850.263|852.6868|847.3068|842.9442|803.7262|803.7262|797.5075|786.006|782.9225|775|773.265|765.8908|765.4522|764.368|762.3015|762.4275|746.963|740.8315|735.2162|762.6612|709.6632|762.75|691.7492|679.4912|671.0305|662.141|654.0432|648.5458|641.1449|635.5077|626.9202|624.8685|624.8875|624.8997|624.9543|625.9364|626.236|626.3658|625.4021|625.6974|625.7088|625.9638|625.5457|625.0418|626.4364|626.4109|627.1843|627.2601|627.463|627.5891|627.9441|627.7629|627.7645|632.75|628.6569|628.8495|628.57|628.5|628.5794|629.0184|629.1821|627.5|629.1143|629.1692|629.3013|628.25|628.1892|622.2349|615.073|615.2886|613.2569|604.5669|600.1977|593.3483|590.049|585.1947|584.2896|583.75|582.3588|584.8626|584.9793|584|583.033|581.6952|
2022-02-13 17:51:31|adr_usa_0257|DBVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7918|26.7978||26.8163||26.8163||30.1766||30.9384||38.3213|38.745|39.3233||48.4103|48.4103|||49.2902|49.4066||49.9184|49.9718|59.4209|59.9641|60.2383|60.2332|60.2326|72.2456|72.3156|94.057|109.7354|109.7482|109.6394|109.6538|109.7522|109.8676|109.8726|109.8843|
2022-02-13 17:51:32|adr_usa_0260|CYOU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:32|adr_usa_0261|CX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.1888||||437.6561||||437.6561||||474.1479||||504.9362||||527.1426||||1092.6155||||1043.1452||||1057.8528|1190.3344|||1190.3344||||1216.2378|||1267.7059|1268.0776|1268.0776|||1273.819||||1230.1679||||1284.9919||||1312.7574||||1400.6302|1346.7667|||1406.0792|||1508.8667|1510.7235||||1500.1314|1515.4918|1500.3623|1487.108|1510.7131||||1472.8971|||||
2022-02-13 17:51:34|adr_usa_0262|CUK|shares_outstanding|1.83404255319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.4|167.186|167.186|168|168|170|170|170|170|169|170|170|171|161|154|154|153|170.8228|168.3842|163.9705|160.8485|163.1501|162.3048|162.3112|161.3272|161.3318|162.852|167.0868|173.3054|175.4943|181.9686|182.2495|183.192|183.2008|182.9675|180.7557|181.1987|182.3233|182.3308|776.6138|775.5446|774.5444|775.7298|776|776.7617|777|777|777.0525|778.1893|778|778|772.5474|755.4395|745|730|752.2341|750.3885|750.3885|721|744.033|714.3897|711|700|696|716.4745|690|687|709.5662|710.5369|710.5727|857|1112.6724|1158.0511|1132|1164.7142|1170.9301||
2022-02-13 17:51:38|adr_usa_0266|CS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1205.7624|1314.0172|1314.6835|1298.2156|1307.0481|1298.8938|1299.0021|1299.1172|1299.71|1219.0623|1219.1589||1234.6872|1222.2741|1208.5836|1211.7811|1213.34|1218.725|1198.0296|1185.3325|1229.2227|1208.0128|1188|1176.7757|1160.525|1145.2689|1143.0843|1114.7939|1269.7161|1107.0561|1282.5701|1238.8784|1271.3108|1261.1984|1279.7301|1278.3879|1277.1205|1261.4888|1295.5684|1293.6022|1282.2424|1311.8435|1309.7682|1314.0281|1332.9499|1337.5124|1401.5207|1412.0068|1413.2007|1433.3065|1697.4925|1697.9538|1696.3929|1692.4658|1706.0576|1706.9106|1705.5268|1667.1381|1740.6355|1741.9914|2022.4147|2017.2022|2157.0317|2164.2201|2165.8756|2159.3379|2553.2692|2555.062|2550.2541|2539.5987|2550.0438|2552.3677|2550.584|2507.8|2507.8|2473.8|2436.2499|2399.0156|2441.5998|2421.7895|2406.1449|2364.0102|2411.2684|2392.1074|2569.7|
2022-02-13 17:51:40|adr_usa_0267|CRTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2688|56.8561|57.6954|59.2045||60.9027|61.5179|59.2045|62.2494|62.4709|62.8962|63.5629|63.7605|63.9782|64.6656|65.292|65.5512|66.0851|66.2484|66.861|67.231|64.2491|64.4701|65.0426|64.3667|62.2935|61.6692|60.6155|60.0939|60.6396|60.7943|60.6174|60.7705|60.6755|
2022-02-13 17:51:42|adr_usa_0268|CRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||291.2||||351.31||||352.146||||358.519||||380.288||||384.053||||387.86||||391.469||||414.475||||521.408||||524.234||||527.482||||532.598||||536.324||||542.79||||547.208||||532.298||||698.146||||718.508|||718.9668|718.9787|719.447|722.1586|722.5597|733.821|727.2346|729.3964|729.5113|739.231|734.7061|739.1326|739.3631|740.7461|815.9415|821.9612|822.3118|823.116|823.9491|829.6619|830.2816|832.6985|835.5148|836.339|836.4614|838.9046|841.23|836.6267|826.8536|815.4486|809.5393|801.1344|794.1538|789.629|784.8105|784.9125|785.0006|784.9128|786.4711|782.4898|776.7235|770.7385|
2022-02-13 17:51:45|adr_usa_0269|CRESY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2822|14.2822|14.2822|14.2822|14.2822|14.2822|14.2822|14.2822|13.752|14.2822|14.2822|14.2822|14.2822|14.2822|14.2822|14.2822|13.752|13.752|13.752|13.752|14.1054||||14.2608||||17.3262||||18.7065||||25.351|25.3738|27.048|35.4547|35.5752|||56.898|57.634||57.6345|57.6348|56.9854|54.1161|54.1162|54.1184|54.1185|54.1185|53.5789|53.579|54.1187|53.5791||53.5791|54.1187||54.1187|53.5791|54.1187|53.5791|54.1187|54.1187|54.1187|54.1187|52.6416||54.1212||53.5593||53.7054|53.7107|53.7107|53.4523|53.7107|53.7107|53.4523|53.4523|53.7107|53.7107|51.4991|51.2513|51.4991|51.4991||50.1643|50.1643|50.1643|50.1643|59.1643|59.1643|59.166|59.166|
2022-02-13 17:51:48|adr_usa_0270|CPL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:48|adr_usa_0271|CPAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.7555|106.2923||106.2923|124.4488|228.2042||124.4487|124.4487|124.4487|||124.4487|124.4487|||111.0474|111.0474|||111.0474|85.6214|||85.6214|85.6214|||85.6214|85.6214|||85.6214|85.6214||85.6214|85.6214|85.6214||||
2022-02-13 17:51:50|adr_usa_0275|CMCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.1171|139.9171|139.9171|141.6603|142.3902|142.3902|142.3902|142.4476|142.4589|142.5163|142.5737|138.425|143.0737|143.6331|144.1331|140.2051|142.165|142.665|143.3343|136.5271|143.3343|143.3343|139.307|139.307|139.307|139.807|139.807|142.7611|140.307|140.307|140.807||
2022-02-13 17:51:51|adr_usa_0278|CIG.C|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1404.0473|935.9095||||954.4764||||954.4764||||954.4764||||973.7568||||1145.8602||||1145.3717|1432.3252|1461.298|1461.298|1168.5401|1461.298|1348.5602||1348.0563|1348.5602|1348.5602|1348.5602|1348.5602|1348.5602||1348.5602|1348.5602|1348.5602|1348.5602|1348.5602|1347.9176||1558.5613||1502.9344||||1502.9056||||1502.9056|1502.9056|1502.9056|1502.9056|1502.9056|||1502.9056|1692.7111|1692.7111|1692.7111|1692.7111|1693.362||1692.7111||1692.7111|1692.7111|1692.7111||1692.7112|1692.7112|1692.7112|1692.7112||
2022-02-13 17:51:53|adr_usa_0279|CIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1404.0473|935.9095||||954.4764||||954.4764||||954.4764||||973.7568||||1145.8602||||1145.3717|1432.3252|1461.298|1461.298|1168.5401|1461.298|1348.5602||1348.0563|1348.5602|1348.5602|1348.5602|1348.5602|1348.5602||1348.5602|1348.5602|1348.5602|1348.5602|1348.5602|1347.9176||1558.5613||1502.9344||||1502.9056||||1502.9056|1502.9056|1502.9056|1502.9056|1502.9056|||1502.9056|1692.7111|1692.7111|1692.7111|1692.7111|1693.362||1692.7111||1692.7111|1692.7111|1692.7111||1692.7112|1692.7112|1692.7112|1692.7112||
2022-02-13 17:51:56|adr_usa_0280|CIB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||40.868|40.868|40.868|40.868|40.868|40.868|40.868|40.868|40.868|40.868|62.284|62.284|62.284|62.284|62.284|62.284|62.2843|84.7622|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|144.1738|181.9573|181.9568|181.9568|181.9568|181.9568|181.9568|181.9568|182.6873|182.6873|196.9568|196.9568|||127.4261||||196.9568||||196.9568||196.9568||196.9568||||212.9568||||212.9568||||240.4568||||240.4568||||240.4568||||240.4568||||240.4568||||240.4568|240.4568|||240.4568|240.4568||||
2022-02-13 17:51:59|adr_usa_0281|CHU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1255.2996||||1255.3172||||1260.7241||||1257.4265||1258.6105||1268.0989||||1363.429|1364.5328|||2376.7925||||2356.2093||||2356.2177||||2356.4902||||2356.5052|2356.5052|||2378.1775||||2394.6973|2394.7081|||2394.7081||||2394.7081||2394.7|2394.7081|3059.8124|3059.8124|3059.8||3059.8124|3059.8124|3059.8||3059.8124|3059.8124|3059.8|||||||
2022-02-13 17:52:00|adr_usa_0282|CHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1152.6191|1152.6191||||1152.6191||||1152.6191||779.8804|764.5886|1132.3754|||||1050.6286|1017.7121|1017.7121|853.3191|853.3191|775.7447|775.7447|705.2225|775.7446|775.7446|775.7446|620.5957|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447||775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447|775.7447||
2022-02-13 17:52:03|adr_usa_0283|CHL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2356.156|2322|2322|2356.156|2356.156|2356.156|2356.156|2356.156|2741.256|2741.256|2741.286|3692.106|3721.0624||||3721.081||||3934.3308||||3934.3308||||3934.637||||3967.0321||||3993.563||||4006.3811||4007.5714||4010.8758||4011.4963||4012.1707||4012.5219||4013.0846|4013.2477|4013.5155||4014.4131||4019.7557||4020.0681||4020.1935||4020.5079||4062.4806||4087.6853||4095.0056||4095.0966||4095.0966||4095.0966|4095.0966|4095.0966||4095.0966|4095.0966|4095.0966||4095.0966|4095.0966|4095.0966||4095.0966|4095.0966||||||||
2022-02-13 17:52:04|adr_usa_0284|CHA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756.1419||||756.1419||||809.3237||||809.3237||||809.3237||||809.3237|809.32|809.32||809.3237||||809.3237||809.3237||809.3237||||809.3237||809.32||809.3237||809.32||809.3237||809.32||809.3237||809.32||809.3237||809.32||809.3237||809.32||809.3237||||809.3237||809.32||809.3237|809.3237|809.32|||||||
2022-02-13 17:52:05|adr_usa_0286|CEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.7083|||410.7083||||410.7083||||||410.6195||||410.5468||410.5468||||433.2855|||||446.6805|||446.692||446.692||446.692||446.692||446.692||446.692||446.5918||446.4631||446.4631||446.4631||446.4746||446.4746||446.4746||446.4746||446.4746||446.4746||446.4746||446.4746||446.4746|446.4746|446.4746||446.4746|446.4746|446.4746|446.4746|446.4746|446.4746|446.4746|||||||
2022-02-13 17:52:06|adr_usa_0287|CEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.34|97.34|97.34|97.34|97.34|97.34|97.34|97.34|97.339|97.339|97.339|97.339|97.339|97.339|97.34|97.34|97.339|97.339|97.339|97.339|97.339||||97.339||||97.339||||97.339||||97.339||97.339||97.339||||97.339|||154.834|191.634||225.5308||225.5308||225.5308||225.5308||225.5308|225.5308|225.5308|225.5308|253.4854|253.4854|253.4854||253.4854||253.4854||253.4854||262.8036||289.3517||289.3517||289.3517||289.3517|289.3517|289.34||289.3517||289.3517|327.5902|327.5902||327.5902|327.5902|327.5902|327.5902|327.5902|327.5902||
2022-02-13 17:52:09|adr_usa_0288|CCU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||129.7802|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|131.0385|138.5129|138.5129|138.5129|138.5129|155.8205|155.8205|155.8205|155.8205|157.3745|157.3745|157.3745|157.3745|157.3745|157.3745|157.3745|159.6665|159.6655|159.6655|159.6655|159.9161|159.6655|159.6655|159.6655|159.6669|159.668|159.6655|159.6655|159.6669||||159.6669||||159.6669||||159.6669||||159.6669||||159.6669|159.6669|||||159.6669|184.7226|184.7226||184.7226|184.7226|184.7226|184.7226|184.7226||184.7226|184.7226|184.7226||184.7226||184.7226|161.4821|184.7514|||184.7514|184.7514|184.7514|184.7514||184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514|184.7514||
2022-02-13 17:52:11|adr_usa_0290|CCM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.1518||||47.4512||||47.4512||||45.1625|||44.673|44.9454||||44.9454||||44.3314||||43.364||||43.364|43.364|||43.3928|43.3937|||43.414|43.414|||43.4172|||43.4172||
2022-02-13 17:52:13|adr_usa_0291|CCIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:13|adr_usa_0292|CBD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.8845|226.884|226.884|226.884|226.8845|226.884|226.884|226.884|226.8845|226.884|226.884|226.884|226.8845|226.884|226.884|226.884|226.8845|226.884|226.884|226.884|227.0445|227.0445|227.0445|227.0445|227.3358|227.3358|227.5428|227.5428|227.5428|227.5428|227.7377|227.771|99.7676|227.919|235.202||235.5896|235.5893|237.6991|254.7005|243.734|||257.7053|260.1455|257.9575|259.9988|260.2579|260.2775|260.0809|263.0532|263.0614|263.4566|263.4562|264.292|264.085|264.9234|264.9234|265.138|265.219|265.3052|265.082|265.429|265.464|265.702|265.712|265.724|265.534|265.4691|265.9531|266.0149|266.219|266.3468|266.3544|266.7992|266.799|266.6119|266.621|266.8465|267.5334|267.7644|267.807|267.81|268.097|268.1125|268.113|268.734|269.143||
2022-02-13 17:52:16|adr_usa_0293|CANF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3474||||0.3645|||0.4758|0.5234|0.5889|0.6047||0.7106|0.7106|0.7254|0.7106|0.9224|0.9224|0.9386||0.9237|1.0903|1.1052|1.0903|1.1099|1.3321|1.3454|1.3454|1.3466|1.4958|3.3241|3.9885|4.0218|8.7727|13.7085|15.414|15.459|17.1915|17.1915|20.0665||
2022-02-13 17:52:18|adr_usa_0294|CAJ|shares_outstanding|0|||||1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1119.5052|1119.5052|1119.5052|1119.5052|1125.1274|1125.1274|1125.1274|1125.1274|1159.1229|1159.1229|1159.1229|1159.1229|1194.9025|1194.9025|1194.9025|1194.9025|1244.6102|1244.6102|1244.6102|1244.5352|1253.7406|1266.8111|1266.8111|1279.7811|1279.7811|1279.7811|1279.7811|1299.5487|1300.1984|1300.1985|1303.194|1305.459|1305.4588|1305.72|1305.72|1305.72|1307.3335|1307.334|1307.334|1307.334|1313.4405|1313.4405|1313.4405|1313.4405|1314.4235|1314.3187|1314.3187|1314.3187|1318.7044|1316.644|1316.644|1316.644|1322.008|1319.5982|1319.5982|1319.5982|1331.9659|1319.5982|1332.544|1332.544|1333.1142|1333.1142|1333.1142|1332.4479|1331.6514|1331.6514|1312.8301|1312.8301|1261.0478|1261.1165|1261.1165|1299.0334|1299.0334|1234.4845||1234.4785|1234.4755||1240.1129|1232.7184|1228.4675|1228.4654|1215.5673|1201.5107|1201.5322|1187.0095|1171.1673|1152.7884|1152.7913|1152.7902|1152.7957|1137.0041|1136.9994|1121.0399|1105.9208|1105.9216|1091.8318|1091.9427|1092.0758|1092.0748|1092.0726|1092.0727|1092.0707|1092.0708|1092.0682|1092.0682|1079.7613|1079.7589|1079.7558|1079.7541|1079.7531|1079.7519|1079.7498|1079.7492|1063.8369|1063.8355|1063.8345|1045.7442|1045.776|1045.7752|1045.7736|1045.7714|1045.7746|1045.7733||
2022-02-13 17:52:21|adr_usa_0295|BVN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.38|275.636|275.636|275.636|274.38|274.38|275.636|275.636|252.508|252.5043|252.5043|252.5043|250.5014|252.5043|252.5043|252.5043|250.5014|250.5014|252.5043|253.2091|274.8899|254.4514|254.4514|254.4514|274.8899|274.8899|274.8899||||274.8899||274.8899||||275.6346||||275.6346||||275.6346||274.8899||253.7597|253.7597|254.4423|253.7597|274.8899|254.4423|253.7597|253.7597|253.7597|253.7597|253.7597|253.7597|253.7597|253.7597|254.4423|254.2326|254.2326|254.2326|253.7452|253.4152|254.1869|253.7152|253.7152|254.1869|254.1869|254.1869|254.1869|254.1869|254.1869|254.1869|254.1869|253.9869|253.9869|254.2585|||253.9869|253.9869|||253.9869|253.9869|||253.9869|253.9869|||253.9869|253.9869||||
2022-02-13 17:52:23|adr_usa_0296|BUD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||691.0069||||921.3425||||975.7273||||980.526||||983.7947||||1602.4276||||1604.3011||1604|1591|1605.184||1605.6289|1605.6715|1597.9718|1606.113|1599.9145||1602.0875||1603.4|1607.2492|1606.2446||1606.6||1607.3422||1599.2422||1606.3422||1607.5|1933.7016|1934.242||1933.7016||1933.7002||1956.7687||1956.5|1956.5|1959.3794||1959.3791|1959.3791|1971.1567|1971.4391|1972.2494||1979.7285|1979.7336|1737.1349|
2022-02-13 17:52:25|adr_usa_0297|BTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1550||||1550||||1550|||1570.644|1571.233|1571.233|2176.007|2176.007|2176.903|2176.903|2177.737|2178.088|2178.088|2178.088|2179.261|2179.261|2179.38|2179.38|2180.978|2180.978|2181.639|2162.809|2132.465|2105.533|2076.844|2060.359|2164.649|2154|2139.808|2134.372|2112.197|2105.87|2098.695|1791.239|1727.279|2069.348|2061.876|2055.286|2040.542|2025.294|2017.616|2016.1906|2006.9615|2001.3628|1996.0695|1996.3103|1996.3399|1996.3964|1996.4046|1996.7304|1996.7592|1996.7729|1996.7963|1992.3231|1983.9948|1973.6157|1968.9889|1964.5293|1951.6824|1938.8119|1930.4968|1927.0282|1907.0264|1899.168|1887.0263|1881.6593|1868.3782|1864.0221|1864.0474|1864.1321|1864.1932|1864.2082|1864.2289|1864.2324|1864.3386|1864.3515|1864.3739|1701.7337|1864.4647|2293.532|2293.6328|2293.6511|2293.7192|2293.7471|2293.7703|2293.7729|2293.8008|2293.8144|2293.8751|2294.2035|2294.2237|2294.2351|2294.2444|2294.6123|2294.6276|2294.6525||
2022-02-13 17:52:27|adr_usa_0299|BSMX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1357.279||||1357.279||1354.971|1354.971|1357.279|1355.5759|1355.576|1355.3794|1357.279|1355.9691|1355.9469||1357.279|1355.5165|1355.4846|1357.3989|1357.3989|1357.3989|1357.3989||1357.3989||||1357.3989||||1357.3989|1355.0111|1355.017|1355.0756|1356.2646|
2022-02-13 17:52:29|adr_usa_0301|BSBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2467.9475|||||||6321.4257|7416.6358|7416.6358|7416.6358|7416.6358|7416.6358|7416.6358|7416.6358|7404.075|7402.747|7398.9203|7396.8166|7396.7464|7400.7841|7398.4144|7397.1906|7384.2367|7740.5546|7726.6805|7550.148|7550.672|7541.6163|7546.294|7541.48|7532.528|7522.6464|7520.123|7514.07|7516.415|7511.5104|7520.111|7502.37|7494.855|7486.8411|7492.865|7476.701|7476.411|7471.8971|7471.275|7468.079|7466.8439|7465.1271|7460.637|7460.789|7460.855|7460.8731|7466.889|7466.889|7466.889|7467.021|
2022-02-13 17:52:30|adr_usa_0302|BSAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.3365|247.334|247.334|246.7625|247.334|247.334|247.3355|247.3365|246.7625|246.7625|471.1153||||471.1153||||471.1153||||471.1153||||471.1153||||471.1153||||471.1153||||471.1153|471.1152||471.1153|471.1153|471.1152|471.1153|471.1153|471.1153|471.1152|471.1152|471.1152|471.1153|471.1153|471.1153|471.1152|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153|471.1153||
2022-02-13 17:52:34|adr_usa_0303|BRFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||536.3604|536.3604|536.3604|536.3604|534.6306|534.6306|534.6306|534.6306|268.1802|268.1802|268.1802|268.1802|267.9143||||267.9143||||267.9143|267.0533|267.0533|267.0533|266.7869|266.7863|267.0533|267.0533|331.9143|331.9143|331.0533|331.0533|371.0533|413.0552|413.9162|413.9162|413.0552|413.9162|719.1913|872.4732|870.0211|870.1051|870.1849|871.6921|871.6921|872.4732|870.2924|869.3337|869.4538|872.4732|869.4857|869.4857|872.4732|870.2827|870.822|870.314|870.6877|871.3524|871.5294|872.4732|866.8178|851.5016|847.5845|831.624|809.9722|806.6435|798.9679|798.9757|799.0052|799.0052|799.0052|811.1395|811.1395|811.1395|811.3396|811.3396|812.4732|811.4162|811.5274|811.7598|811.7598|811.7598|807.1626|807.7072|807.7072|807.7072|808.3894|808.4116|807.1793|
2022-02-13 17:52:36|adr_usa_0304|BP|shares_outstanding|0||||||||||||2437.3333||||2442.6667||||3976||||4064||||3556.126||||3576.4073||||3595.296||||3612.422||||3634.0413||||3668.4127||||3716.9||||3766.8047||||1920.8613||||3227.67|||3249.7333|3247.3373|3247.4003|3765.2948|3758.3395|3754.7912|3747.2945|3746.4802|3738.383|3738.6795|3738.6795|3743.8637|3658.5412|3729.7752|3688.3205|3683.6037|3683.6037|3687.1017|3668.8867|3631.5192|3618.8883|3587.663|3561.1947|3529.787|3497.327|3442.7705|3382.0593|3332.2688|3305.6452|3280.9115|3216.5948|3205.0177|3170.7697|3153.7388|3146.253|3134.1508|3120.8422|3121.7125|3122.7508|3123.3298|3125.6795|3126.4821|3130.3362|3131.5935|3131.9241|3132.7435|3134.0942|3144.7373|3159.8577|3162.6504|3163.3579|3173.1012|3175.6658|3189.2521|3193.5335|3158.9044|3143.8864|3106.4488|3069.4667|3074.1818|3051.9102|3039.143|3042.3853|3046.6263|3058.3272|3063.5013|3105.9768|3129.526|3152.1648|3245.5475|3277.4213|3289.761|3302.0191|3302.6418|3325.4865|3330.3513|3343.8469|3350.2763|3376.8306|3397.7959|3405.5312|3395.4605|3366.2545|3374.841|3375.7362|3390.7708|3391.3232|3370.719|3336.8695|3290.1469|
2022-02-13 17:52:40|adr_usa_0305|BORN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:40|adr_usa_0307|BMA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3943||||68.3943|68.3979|68.3979|63.6533|60.8437|59.4406|59.3337|59.4485|59.4485|59.4485|59.4485|59.4485|59.4485|59.4485|59.4485|59.4485|58.4485|58.4485||59.4485|58.4485|59.4485|59.4485|59.4485|58.4485|59.4563|59.4563|59.4563|58.4563|58.4563|58.4563|58.4563|58.4563|58.4563|58.4563|58.4563|58.4563|58.4563|65.8563|66.9663|66.9663|66.9663|66.9663|66.9663|64.0715|63.9398|63.9398|63.9398|63.9413|63.9|63.9413|63.9413|63.9413|63.9413|63.9413|63.9413||
2022-02-13 17:52:42|adr_usa_0308|BLRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.824|1.1733|1.1737|1.1733|1.2248|1.4837||1.5727|1.6099|2.2587|2.2743|2.2743|2.6077|3.566||3.6432|3.6545|3.7616|3.7616|3.7622|3.8022|4.1188|6.3745|6.9411|7.0042|7.0923|7.202|7.2056|7.6622|9.6376|9.8122|10.1131|11.418|11.914|19.7672|19.7672|23.278|42.611|46.4499|47.2747||
2022-02-13 17:52:44|adr_usa_0309|BITA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2534|41.2534|41.3409|||41.6409|41.6409|41.6409|41.6409|41.6409|41.6409|42.1409|42.1409|43.2355|42.1476|42.1476|43.6676|42.2858|61.4076|61.4076|61.4076|60.3605|61.5868|70.726|69.0015|68.8865|70.726|70.726|71.726|71.3503|71.4224|72.74|72.74|69.6349|70.1666|70.1666|70.1666|70.9528|71.0352|73.7611|||||||
2022-02-13 17:52:44|adr_usa_0310|BIDU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323.1859|240.1066|329.4576|331.8118|334.4843|336.39|337.044|338.2841|339.4895|340.5982|341.3299|341.9518|342.4036|342.8778|345.1583|345.5217|345.1583|346.8776|347.5329|347.8499|348.0014|348.3295|348.4967|348.811|348.9388|349.0273|349.1412|349.2736|349.3994|349.5894|349.6571|349.7102|349.7745|349.94|350.3037|350.1037|350.6096|350.7356|351.0624|351.2301|351.5055|345.6276|346.0646|346.2961|346.5995|346.9107|347.268|346.8738|346.7628|347.2251|348.1623|348.7296|350.1072|348.5606|349.3495|350.0153|348.5407|346.4987|345.8288|344.6662|341.0756||334.8911|347.503|348.0587|||
2022-02-13 17:52:46|adr_usa_0311|BHP|shares_outstanding|0||||||||||||||1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1552.7357|1638.2233|1638.2233|1638.2233|1638.2233|1700.9092|1700.9092|1700.9092|1700.9092|1747.0456|1747.0456|1747.0456|1747.0456|1637.7563|1637.7563|1637.7563|1637.7563|1665.3824|1665.3824|1665.3824|1665.3824|1704.3576|1704.3576|1704.3576|1704.3576|1761.6096|1704.3576|1761.6096|1761.6096|1800.5249|1800.5249|1800.5249||1800.5249|1847.9753|1847.9753|1850.5562|1850.5562|1852.1284|1852.1284|3012|3012|3022.0208||||3107.9174||||3113.8173||||3028.0623||||2982.0485||||2861.9828|||2794.7403|2782.4611||||2782.2216||||2782.1944|2782.1944|||2674.9874||||2661.3615||||2661.2636||||2660.5763|2660.2703||2660.5763|2660.5929||||2661.2215||||2661.8108||||2661.7622|2661.783|2528.5||2528.9616||2528.5|2528.9616|2528.845|2528.52|2528.5||2528.52|2530.72|2531.1545|
2022-02-13 17:52:49|adr_usa_0313|BCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||1731.214||||1742.7972||||1757.9529||||1769.9692||||1755.8961||||1668.2096||||1655.219||||1635.733||||1618.4122||||1799.1981||||1805.6934|1800.5491|1795.0387|1786.8722|1779.5788|1772.6505|1767.9747|1771.9898|1777.5471|1770.1736|1751.3245|1746.3353|1746.3353|1746.679|1746.679|1748.6687|1748.6687|1756.6127|1756.6127|1756.6127|1768.6161|1769.8826|1771.5262|1825.048|1787.3355|1777.2692|1777.5449|2265.3557|2265.7313|2268.784|2629.3572|2985.2092|3088.3947|3258.9788|3259.8867|3260.6349|3296.89|3297.8898|3298.895|3299.9749|3301.6352|3309.9608|3311.2218|3312.6152|3313.4149|3481.4633|3482.2927|4023.5805|4028.25|4097.5685|4104.25|4113.2336|4124.5|4179.2052|4193.25|4195.6214|4201.25|4220.9302|4228.25|4235.8425|4240.75|4244.9339|4258.5|4260.75|4265|4267.362|4277.5|4281.75|4283.25|4284.75|4311.25|4317.1634|4330.5|4333|4336.25|4338.25|4339.75|4305.75|4249.5|4212.75|4188.1143|
2022-02-13 17:52:53|adr_usa_0314|BCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.2312|427.2312|427.2312|427.2312|427.2312|437.5861||||437.5861||437.5861||||437.5861||||433.0883||||||441.8692|||428.3701|490.788|437.2257|490.7862|437.2241|490.7862|437.2241|437.2241|429.1391|518.0066|521.1454|521.1455|521.1455|517.8927|517.8927|538.5135|538.513|534.6513|534.6511|534.6513|534.6513|522.5667|530.8693|530.8693|530.8692|530.8672|527.2697|527.2697|527.2697|527.2697||523.7766|523.7766|510.2145|519.7253|519.7253|508.3485|508.3485|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|505.0854|
2022-02-13 17:52:56|adr_usa_0315|BCA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:56|adr_usa_0316|BBVA|shares_outstanding|0|||||||||||||||||||||||||2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2063.8149|2063.8149|2064.448|2065.8065|2075.6457|2076.234|2109.6353|2113.1267|2147.3215|2167.6441|2977.8686|3203.4139|3203.5443|3203.5443|3247.4011|3247.4011|3247.5515|3247.4011|3247.4011|3247.4011|3247.5515|3267.2462|3247.5515|3247.5515|3247.5515|3257.156|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3442.6484|3442.6484|3609.2624|3609.2624|3609.2624|3609.2624|3808.4239|3808.4239|3897.845|3897.845|3808.4239|3897.845|3897.8129|3897.8129|3897.8129|3897.8129|3897.845|3897.8129|4490.9083|4490.9083|4551.6026|4825|4903.207|4903.207|5382.1081|5382|5433.3866|5448.8495|5724.3265|5724.3265|5779.0777|5779.0777|5887.1687|5887.1687|6129.8283|6183.4893|6296.941|6296.941|6327.7625|6441.4403|6452.0003|6452.0003|6559.3845|6660.6558|6660.3577|6660.3577|6654.547|6654.547|6654.547|6654.6604|6620.6289|6641|6667.8866|6668|6655.2694|6655.3828|6667.8866|6655.2694|6653.5337|6659.8866|6659.8866|6652|6539.6323|
2022-02-13 17:53:00|adr_usa_0317|BBL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||1119.9874||||1119.9874||||1119.9874||||1119.9874|1137.7008|1137.7008|1137.7008|1137.7008|1137.7008|1137.7003|1137.7003|1137.7003|1137.7003|1137.7003|1137.7003|1137.7003|1234.0766|1234.0766|1234.0766|1234.0766|1234.0766|1234.0766|1234.0766|1234.0766|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1234.0735|1216.9685|1221.3635|1187.821|1151.5575|1151.8575|1103.504|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1103.5038|1100.0913|1083.9088|1057.1268|1056.0359|1056.0359|1056.0359|1056.0359|1056.0359|||2661.2636||||2660.5763||||2660.5929||||2661.2215||2661.5||2661.8108||2528.8471||2661.7622||2528.5||2528.3676||2528.5||2528.845|||||||
2022-02-13 17:53:00|adr_usa_0318|BBDO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4085.8389|4071.8764|4071.1793|8035.1218|8007.9385|7989.0658|7940.1469|7933.5631|8420.1053|8811.4327|8811.4327|8808.2413|8788.9907|8788.4542|8786.789|8786.7896|9109.7792|9094.9368|9079.3235|9069.4381|9068.4454|9067.9231|9067.6768|9268.4798|9266.5981|9265.7091|9349.3924|9351.4403|9475.6212||9475.6212|9475.4705|9475.4158|8697.047|8688.479|9691.0066|9207.9381|10128.7332|9646.0269|9621.6721|9775.7576|9775.7576|9775.7576|9764.3636|9764.1811|9764.179|9782.1344|9763.2688|9763.1667|9763.1667|9757.6822|9757.1349|9754.5407|9754.5407|9754.5407|9754.5407|9754.5407|9749.5432|9745.8875|9720.025|10206.1376|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|10203.9296|9719.0796|9719.0796|9719.0796|9719.0796|||9719.0796|10694.803|9719.0796|9719.0796|9719.0796|9719.0796|9709.8321|9689.5346||
2022-02-13 17:53:03|adr_usa_0319|BBD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4085.8389|4071.8764|4071.1793|8035.1218|8007.9385|7989.0658|7940.1469|7933.5631|8420.1053|8811.4327|8811.4327|8808.2413|8788.9907|8788.4542|8786.789|8786.7896|9109.7792|9094.9368|9079.3235|9069.4381|9068.4454|9067.9231|9067.6768|9268.4798|9266.5981|9265.7091|9349.3924|9351.4403|9475.6212||9475.6212|9475.4705|9475.4158|8697.047|8688.479|9691.0066|9207.9381|10128.7332|9646.0269|9621.6721|9775.7576|9775.7576|9775.7576|9764.3636|9764.1811|9764.179|9782.1344|9763.2688|9763.1667|9763.1667|9757.6822|9757.1349|9754.5407|9754.5407|9754.5407|9754.5407|9754.5407|9749.5432|9745.8875|9720.025|10206.1376|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|9719.0796|10203.9296|9719.0796|9719.0796|9719.0796|9719.0796|||9719.0796|10694.803|9719.0796|9719.0796|9719.0796|9719.0796|9709.8321|9689.5346|9689.5346|
2022-02-13 17:53:05|adr_usa_0320|BAK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5119||||135.9325|244|||138.1078||||181.2717||||181.2594||||178.0195||||||224.7163||253.622||253.622||260.3156|399.2678|399.2678|400.4853|400.4853|400.6844|400.6844|400.6844|400.6844|400.6844|399.3356|397.9068|397.9168|397.9068|397.9068|397.9068|397.9168|397.9068|397.9068|397.9068|397.9168|397.8668|397.8668|397.8668|397.8768|397.8668|397.8668|397.8668|397.8668|397.8668|397.8668|397.8668|398.4842|397.8668|397.8668|397.8668|397.8668|397.8668|397.8709|397.8709|397.8709|397.8709|398|398|397.8718|398.4842|398|398.0331|398.0331|
2022-02-13 17:53:08|adr_usa_0321|BABA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2485.6873|2487.3142|2495.499||||2473.9279|2500|||2529.3642||2565.8344||2571.9298||||2587.0596|2603.571|2608.2061|2682.723|2686.4994|2704.6632|2706.9949|2712.5|2712.3789|2718.1792|||
2022-02-13 17:53:10|adr_usa_0322|AZN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||1896.8629|1890.006|1890.006|1890.252|1890.252|1890.968|1890.968|1891.954|1892.186|1892.704|1892.898|1893.298|1893.298|1893.46|1893.46|1894.5|1894.5|1896.692|1896.692|1898.124|1898.124|1899.124|1899.124|1899.76|1899.76|3558.544|3558.544|3552|3552|3531.966|3531.966|3531.966|3527.48|3519.594|3502.932|3490.63|3485.392|3458.82|3450.722|3437.332|3427.272|3421.59|3409.842|3386|3361.642|3347.38|3318.382|3288|3266.488|3235.912|3194.552|3212.05|3156.332|3134.196|3103.12|3063.842|3024.224|2991.908|2948.17|2914.002|2914.0352|2905.832|2893.0897|2894.9631|2895.3014|2896.0649|2899.4544|2901.9171|2898.5752|2879.2581|2850.9348|2818.0469|2768.8159|2732.6837|2659.5326|2584.7101|2547.8619|2517.3676|2490.0576|2493.5591|2500|2504.4485|2506|2514.3402|2522|2526|2526|2526.2867|2528|2527.2832|2528|2528.2453|2530|2530|2530|2530.4588|2532|2531.5502|2531.8277|2532.4432|2533.1793|2533.3277|2533.5698|2534.0789|2534.7378|2623.5663|2623.7889|2624.276|2624.4505|2624.5422|2624.5926|2625.3374|2625.4763|2625.5757|3098.2718|3098.8013|
2022-02-13 17:53:13|adr_usa_0323|AVH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:13|adr_usa_0324|AVAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.1991||697.1965||927.5883|927.5883|||927.5883|927.5883|927.5883|927.5883||||1101.85|1114.0509|1114.0509|1114.0509||1114.0509|1114.0509|1114.0509|1114.0509|1114.9202|1114.0509|||1114.1766|1114.0509|1114.0509|1114.0509|1114.0638|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509|1114.0509||
2022-02-13 17:53:14|adr_usa_0327|AU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.269|39.269|39.269|39.269|195.686|195.686|195.686|195.706|195.706|195.706|195.706|213.2294|213.2294|214.0294|214.0294|214.0422|214.0856|214.3357|214.3357|215.2681|222.1145|222.1145|222.2784|222.622|222.7638|222.7852|222.9468|264.3016||264.4034||264.4629|264.5278|264.6115|264.7498|264.9384|265.1172|275.1686|275.2581|276.2362|280.8376|280.952|276.9198|277.4575|277.8582|350.6778|350.6778|357.4504|357.5763|358.0943|360.0428|366.0357|366.0617|362.7529|383.8032|384.0102|382.0971|382.5025|382.7846|383.2923|383.1257|383.5524|383.8535|384.9387|384.173|384.3299|402.8218|402.9732|403.4892|404.0552|404.2378|404.0104|404.5063|404.8185|405.1039|405.2653||408.0037||408.2238||||410.0546|410.935|411.6113||412.77|414.1057|414.6565||415.3012|416.34|415.999||416.8901|417.2542|417.3453|||
2022-02-13 17:53:17|adr_usa_0328|ATV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5603||4.6569||4.4262|||4.4105||||4.4428||||4.4656||||4.4969||||4.122||4.1225||4.1375||||4.1525||||3.8266||3.9965||3.7703||2.6813||2.6801|2.6719||3.6137|2.581|2.581||2.581|2.581|2.581||2.571||||||
2022-02-13 17:53:18|adr_usa_0329|ATHM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.1364||||110.6022||||113.0546||||115.2972|||118.1623|117.1409||||118.0563|118.3847|||118.9267||||119.8049|124.9795||||
2022-02-13 17:53:19|adr_usa_0332|ASX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1700.1518||||1718.6115||||1718.6115||||1718.6115||||1861.2524||||1881.1447||||1895.6479|1783.596|1893.2782|1830.0791|1958.8698|1836.4944||1985.5668|1988.5348|1938.452|1918.5949||1807.7087|1926.2454|1927.7589|0.3187|1880.2489|1884.7521|1891.4261||1930.9782|1902.2482||1904.4336|1906.289|1871.0879|1871.7142|1908.9781|1952.6887|1922.5811|1925.4006|1932.5015|1972.5106|1941.6304|1942.6872|1945.1375|1985.5663|1985.5663|1920.2356|1923.5124|1992.5652|2001.9158||2114.9058|2117.8559|2121.0773|2087.6016|2088.0573|2124.3865|2124.8424|2125.4135|2126.2308|2164.9418|2130.8851|2132.7021|2132.7951|2139.3255|2153.2435|2154.9957|2157.7368|2138.2636|
2022-02-13 17:53:20|adr_usa_0333|ASR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20|20|20|20|20|25.2|25.5||25.5||25.5||25.5||25.5||25.5||||25.5||||25.5||||30|30|30||30||||30|30|||30|30|||30||||30|30|||30||||30|30|||30||||30|||30|30||||30||||30|30|||30|30||||
2022-02-13 17:53:23|adr_usa_0334|ASML|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|319.0991|319.0991|319.0991|319.0991|319.0991|319.3558|319.0991|319.6009|319.6009|320.0405|319.6009|285.7864|285.7871|286.0526|286.0526|286.7659|286.7604|321.6725|321.6725|319.6208|319.6208|326.363|326.363|330.043|330.0268|330.0282|330.0563|330.2537|330.4957|330.8619|331.0008|331.0497|331.1254|331.1254|331.3786|331.7299|331.9446|329.9276|325.0817|326.548|324.1344|327.8886|324.8079|335.432|332.332|332.6966|332.6966|332.6966|332.7262|||332.6966||||336.1766||||318.5253||314.3064|373.4857|407.1652||443.2634||440.8523||437.198||432.9353||430.6528||427.9867||423.8555||429.9412|430.1478|430.5332||427.3936|426.5581|425.3087||421.0977||421.1426|421.1428|419.8107|418.1825|418.3865||416.514|413.3637|409.7768||402.6016|
2022-02-13 17:53:26|adr_usa_0335|ASMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:26|adr_usa_0337|AMX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3959.7||||3874.8||||3850.8||||3679.2||||3624.6||||3530.2|3520|3516.3|3511|3489.7|3479|||3325||||3228.4||||4017.3||||3849.5||3809.7038|3803.0443|3791.95|3721.95|3610.5498||3523.75|3479.65|3468.73|3439.3925|3407.65|3376.3|3339.8075|3310.51|3299.95||3278.2||3289.9||3287.6699|3302.8505|3303.5|3303.1606|3302.9486|3302.136|3302.7364|3301.1627|3300.8924|3300.3688|3300.2598|3299.8|3297.2695|3321.7874|3343.1|3327|3304.8745|3272.5|3239.11|
2022-02-13 17:53:28|adr_usa_0338|AMRN|shares_outstanding|0.253937007874|||||||||||||||||||||||||||||||||||||||||0.1278|0.1278|0.1304||0.1304|0.1304|0.1383||0.1383|0.1383|0.1482||0.1482|0.1482|0.1482||0.1482|0.1491|0.1491||0.1491|0.1497|0.1491||0.1491|0.1491|0.1497|0.1497|0.1497|0.1497|0.6815|0.5955|0.5955|0.687|7.6744||||0.9838|1.4567|1.625|1.425|1.794|1.794|1.794|1.794|3.7632|3.7632|5.1449|5.1449|7.7549|7.7549|8.1453|8.0318|9.0483|9.07|9.1723|9.7566|13.9057|13.976|||27.0467||27.0467||27.0467||98.802||106.8367|126.1894|127.4909|133.1697|135.8175|136.4076|137.7733|148.8203|150.1346|150.6718|150.6831|172.614|172.664|172.886|172.886|174.5985|174.6105|176.9623|177.1167|183.3959|183.4868|184.4412|184.4436|185.2858|269.9529|270.6954|270.6954|270.7921|270.8795|293.5841|293.5841|296.3489|307.4612|330.5782|330.6866|357.2145|358.9069|361.708|385.4896|388.6734|388.8294|394.7648|394.7715|395.3024|395.8259||
2022-02-13 17:53:31|adr_usa_0339|AMOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3959.7||||3874.8||||3850.8||||3679.2||||3624.6||||3530.2|3520|3516.3|3511|3489.7|3479|||3325||||3228.4||||4017.3||||3849.5||3809.7038|3803.0443|3791.95|3721.95|3610.5498||3523.75|3479.65|3468.73|3439.3925|3407.65|3376.3|3339.8075|3310.51|3299.95||3278.2||3289.9||3287.6699|3302.8505|3303.5|3303.1606|3302.9486|3302.136|3302.7364|3301.1627|3300.8924|3300.3688|3300.2598|3299.8|3297.2695|3321.7874|3343.1|3327|3304.8745|3272.5|3239.11|
2022-02-13 17:53:34|adr_usa_0341|ALU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:34|adr_usa_0342|AKO.B|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||58.678|58.678|58.678|58.678|62.767|62.767|62.767|62.767|125.873|125.873|125.873|125.873|125.873|125.873|125.873|126.713|126.713|126.713|126.713|126.712|126.712|126.712|126.712|126.712|126.712|126.712|126.712|126.7124||||126.7124||||126.7124||||||126.7124||126.7124||||126.7124||||126.7124|126.7124|126.7124|126.7124|126.7124||63.3562|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|157.7631|157.7631|157.7631|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618||
2022-02-13 17:53:37|adr_usa_0343|AKO.A|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||58.678|58.678|58.678|58.678|62.767|62.767|62.767|62.767|125.873|125.873|125.873|125.873|125.873|125.873|125.873|126.713|126.713|126.713|126.713|126.712|126.712|126.712|126.712|126.712|126.712|126.712|126.712|126.7124||||126.7124||||126.7124||||||126.7124||126.7124||||126.7124||||126.7124|126.7124|126.7124|126.7124|126.7124||63.3562|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|126.7124|157.7631|157.7631|157.7631|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618|157.7618||
2022-02-13 17:53:40|adr_usa_0344|AIXG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:40|adr_usa_0345|AEG|shares_outstanding|0|||||||||721.3098|721.3098|721.3098|721.3098|721.9543|721.9543|741.7672|741.7672|742.1206|742.1206|742.1206|742.6403|742.1206|742.6403|742.6403|760.5405|760.5405|760.5405|760.5405|760.5405|760.5405|853.6798|853.6798|875.842|853.6798|875.842|875.842|983.5967|1020.3118|1022.4033|1022.4033|1022.4033|983.5967|1043.0769|1044.3784|1049.1684|1044.3784|1062.4241|1257.2557|1076.6861|1090.4283|1090.4283|1090.4283|1090.4283|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1205.2557|1205.2557|1205.2557|1205.2557|1212.4324|1205.2557|1205.2557|1273.7657|1390.3264|1389.659|1422.7027|1422.7027|1350.5239|1422.7027|1432.6486|1422.7027|1479.1434|1537.5708|1549.1892|1549.1892|1502.3623|1561.7072|1501.6415|1501.6415|1514.3778|1486.9485|1494.3|1494.3|1552.6851|1552.6851|1532.7|1532.7|1598.9767|1598.9767|1575|1577|1622.9271|1581|1574|1551|1636.5445||||1578.2271||||1736.0491|||1707|1736.0491||||1909.6541||||1909.6541||||1924.1292||||2109.1635||||2109.1635||||2039.9612||2040.4118|2046.8682|2044.2393|||2020.1053|2047.3653||2083.9617|2007.9382|2052.548|||2028.5194|2112.4092||2027.287|2009.3954|1999.237|
2022-02-13 17:53:44|adr_usa_0347|ACH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.1177|414.1177|419.996|419.996|419.996||||419.996||||441.995||||441.995||||465.995||||540.9795||540.9796||517.3143||540.9796||540.9795|||540.9795|540.9795||||540.9795||||540.9795||540.9795|540.9795|540.9795||||540.9795||596.1519||596.1519||596.1519||596.1519||596.1519||596.1519|596.1519|||596.1519|680.9069|||680.9069|680.9069|||680.9069|680.9069||||
2022-02-13 17:53:46|adr_usa_0349|ABEV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15524.6832|15525.9275|15527.4634|15526.8429|15590.2577|15592.0037|15593.5627|15592.8128|15632.01|15635.4422|15660.1885|||15664.367|15667.3884|15670.3175|15697.8353|15716.2311|15713.6667|15697.2677|15679.8507|15685.0944|15694.5248|15698.4888|15699.5934|15701.1029|15702.901|15707.176|15707.8172|15710.2214|15717.3497|15719.4873|15720.176|15721.119|15726.4962|15727.212|15730.2097|15729.9534|15733.086|15733.078|15733.4359|15734.9148|15737.013|15741.455|15737.155||
2022-02-13 17:53:49|adr_usa_0350|ABB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1183.4765|1172|1130|1139|1113.1338|1113.1338|1113.1338|1113.1338|1200.0094|1193.1791|1193.1791|1193.1791|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2076.9415|2076.9415|2080|2111|2187.7563|2190|2269|2279|2316.0151|2295|2322.7928|2322.7928||2283|2283||2329.3248|2290.1513|2284.0853|2283.9267|2283.4646|2283.9299|2290.1739|2290.3177|2290.4111|2293.3258|2293.383|2293.4831|2295.9493|2296.3974|2296.5722|2296.789|2300.6493|2301.2117|2290.9175|2275.6131|2258.8996|2237.4168|2220.6847|2215.8338|2191.6251|2164.1251|2126.9987|2135.9253|2138.7068|2143.7357|2133.9957|2134.4516|2138.6065|2128.7648|2131.7759|2131.8036|2131.9624|2132.0202|2132.8225|2132.8676|2133.5011|2133.5755|2134.5747|2091.8291|2030.8342|2024|2006|1993|1958|
2022-02-13 17:53:51|adr_usa_0352|YNDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.2475|322.9907|322.995|323.8387|325.5473|326.4292|327.2588|327.7601|328.6121|326.4092|325.8527|329.9218|321.1758|317.9252|318.3155|330.0218|317.9695|318.6516|318.9179|319.2522|319.6968|320.9305|321.7985|322.6169|323.6387|325.0211|325.7758|326.3048|327.6904|328.4024|324.3979|324.727|325.6575|326.8986|328.646|329.8582|327.6822|350.0744|352.2694|354.2105|355.9958|357.3803|358.559||
2022-02-13 17:53:53|adr_usa_0353|ADAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9103|70.7853||70.7853|70.7853|70.7853|70.7853|70.7958|86.4961|93.5172|93.6866|93.6866|94.1433|94.4161|104.537|104.5757|104.7158|105.1121|105.1588|105.1673|130.0857|154.6115|154.7542|154.7925|155.4695|156.0395|156.175||
2022-02-13 17:53:54|adr_usa_0354|ARGX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7051||15.7051||15.8028||20.0415||20.1265|26.8712|26.8712|26.8912|32.1806|32.4031|32.4508|35.9285|35.9753|37.9725|38.1075|38.122|42.7615|42.7925|47.1085||47.5713|51.3056|51.3987|51.515||
2022-02-13 17:53:55|adr_usa_0355|ASND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9358|23.8358|24.1968|25.1282|25.1282|25.1282||25.2095|32.4211|32.5026|32.5026|36.3661|36.9843|41.5238|41.8416|42.0325|42.1354|46.9271|47.5452|47.7396|47.9858|47.9858|48.3458|53.4161|53.7504|53.8294|53.901|56.8777|56.9321|
2022-02-13 17:53:57|adr_usa_0356|AUTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1539|40.1462|40.1456|40.1474|44.9819|44.9824|44.983|52.2479|52.2504|52.2989|52.3462|70.5154|72.7426|72.919||
2022-02-13 17:53:58|adr_usa_0357|BGNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5172|32.8803|32.9168|32.963|39.6795|39.8925|39.9156|45.3671|45.544|53.7648|53.9664|59.318|59.5866|59.7378|60.3415|60.3416|61.6416|77.5367|78.0751|90.9936|91.6017|92.1017|92.659|93.3257||
2022-02-13 17:53:59|adr_usa_0358|CLLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1284|20.4347|||20.477||||21.0823||25.0823||29.4467||35.0588||35.1786|35.2286|35.3315|35.3336|35.3351|35.3351|35.8623|35.9287|35.9595|36.0691|42.4064|42.4294|42.4301|42.4301|42.4457|42.4457|42.4657|42.4657|42.4861|42.4861|42.7802|43.0392|45.4613|45.4753||
2022-02-13 17:54:00|adr_usa_0359|ENIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|142.0056|152.8524|172.5984|173.1425|173.1425|173.1425|173.1429||||173.1429||||681.8602||||681.8602||||681.8602||||681.8602||||||681.8602|681.8602|681.8602|681.8602|||732.6159|732.6159||732.6159|681.8602|681.8602|||681.8602|||681.8602|681.8602||||997.5512||||997.5512|997.5512||997.5512|997.5512||997.5512|995.1312|1167.4213||||1185.1469||||1167.4213|1167.4213|1149.7181|1504.2795|1521.7262|1521.7262|1521.7262|1521.7262|1521.7262|2145.634||2145.634||
2022-02-13 17:54:03|adr_usa_0360|ENIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||981.8555|||981.8555||981.8555|981.8555|981.8555|981.8555|1402.6816||1383.3311|1383.3311|||1383.3311|1383.3311|1383.3311||1383.3311|1383.3311||||
2022-02-13 17:54:04|adr_usa_0361|GLPG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8513||||||||21.1888||21.2343||21.1888||23.89||26.359||26.4199||26.4214||26.5776||26.7707||29.6652||29.794||||30.2991|37.4207|38.8946|39.0128|39.0763|45.837|46.1095|46.2561|46.2561|46.2561|50.8677|50.8958|50.9368|51.235|51.3378|54.2991|54.4654|54.6148|54.8231|61.9538|64.6668|64.819|65.2546|65.3408|65.4118|65.5116|65.5225|65.5301||
2022-02-13 17:54:05|adr_usa_0362|HCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.4242|||||102.4242||102.4583||102.4583||102.4583||102.4583||102.5583||103.4692||103.4863||103.4863||103.4863||103.9729|||||||||||||||120.5662|121.2987|121.4066|121.4116|121.4306|121.4744|121.5003|132.8941|132.9526|133.0654|133.2373|133.3155|133.3315|133.3155|133.3573|133.3813||138.115|142.1571|145.5444|145.6244|169.7031|172.8835|172.9062|
2022-02-13 17:54:06|adr_usa_0363|PBRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:54:07|adr_usa_0364|ZLAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.3059|49.9126|50.5559|50.6059|58.1059|58.3559|58.3559||67.7532|68.3755|74.6755|74.8823|85.9396|87.811|88.5192|94.7582|95.2736||
2022-02-13 17:54:07|adr_usa_0365|PDD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1107.7863|1113.9222|1113.9222|1162.3572|1162.3572||1162.5072|1163.6197|1197.6262|1197.6263|1238.7025|1253.2888||||
2022-02-13 17:54:08|adr_usa_0366|TAK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1778.5448||||1778.5448||||1778.5448||||1778.5448||||1778.5448||||1778.5448||||1578.726||||1578.7602|1578.7602|||1578.7422|1578.7422|1578.7422|1578.7422|1578.8282|1578.8282|1578.8282|1578.8282|1578.9202|1578.9202|1578.9492|1578.9492|1578.9352|1578.9352|1579.045|1579.1262|1571.7832|1571.9446|1572.2386|1572.3254|1567.0782|1567.1958|1567.3038|1567.3354|1561.6824|1562.1696|1562.3892|1562.6544|1562.6186|1562.6268|1562.6458|1562.6458|3109.5603|3109.5618|3115.4932|3115.4906|3115.5312|3126.2032|3126.7121|3126.7105|3126.7163|3137.3104|3145.6597|3114.9896|
2022-02-13 17:54:10|adr_usa_0367|MUFG|shares_outstanding|0||||||||||||||||||3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3025.913|3025.913|3025.913|3025.913|3025.913|3025.913|3025.913|2880.713|4666.828|4666.828|4666.828|4666.828|4666.828|4666.828|4666.828|4675.456|4666.828|4666.828|4666.828|4675.456|4675.456|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|5742.468|5742.468|||6416.787||6355.494|6355.494|6575.213|6473.386|6516.155|6516.155|6538.551|6545.353|6538.298|6538.298|9741.343|9741.343|10338.982|10338.982|10861.644||||10861.6438|11568.4797||11568.4797|11639.2805|11639.4023|11634.5118|14137.8993|14127.3457|14139.7505|14138.4178|14141.5051|14134.1709|14142.6098|14143.3506|14144.995|14144.0632|14147.0194|14148.1953|14149.009|14154.2109|14157.2343|14160.0079|14161.2226|14160.637|14163.4552|14160.6684|14017.5388|14017.2066|13907.5335|13909.6606|13788.6071|13787.9096|13580.591|13582.921|13429.6308|13429.2896|13287.6007|13289.7836|13162.8346|13162.2551|13078.6862|13081.9733|12922.5102|12921.8487|12922.5325|12925.6789|12840.6214|12840.2228|12841.0152|12844.2382|12844.6611|12844.713|12833.9261|12839.4537|12722.2499|
2022-02-13 17:54:13|adr_usa_0368|EQNR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1975.8856|1975.8856|1950.8856|2164.5856|2164.5856|2164.5856|2166.1339|2166.1436|2166.1436|2166.1436|2166.1437|2166.1437|2166.1437|2166.1437|2166.1437|2166.1437|2166.1327|2166.0325|2189.5856|2166.1327|2165.3774|2189.5856|2166.1437|2166.1437|2144.7441|2144.8833|2144.7058|2144.3301|3186.4519|3186.5614|3185.8212|3185.8212|3188.6471||||3183.8736||||3188.6471||||3188.6471||||3188.6471|3188.6471|||3188.6471||||3188.6471|3188.6471|||3188.6471||||3245.0494|||3295.1575|3323.1679|3330.1892|3329.5637|3328.9487|3328.3085|3331.1562|3330.3608|3326.3869|3305.0081|3303.7473|3302.7039|3247.3618|3246.2452|3247.8634|3247.0295|3241.6589|3232.1163|
2022-02-13 17:54:16|adr_usa_0369|RELX|shares_outstanding|0|||||||||||||||||828.275||||948.7765||||954.3168||||957.7795||||961.2422||||965.3974|||968.1676||||971.6303||||973.7079||||978.6162||||983.4501||||1653.9254||||1658.0636||||1659.9918||||1828.586||||1831.5441||||1836.3514||||1839.1265||||1842.6745||||1847.28||||1841.8234||||1834.3913|1835.095|1836.2826|1837.5795|1739.4051|1739.507|1739.6684|1849.1197|1912.8196|1913.1297|1913.4384|1914.1163|1915.0142|1915.6856|1916.1397|1916.417|1916.8422|1917.6246|1917.6962|1913.289|2315.8383|2308.7496|1174|2288.9622|2314.8693|2312.958|1794.6|1796.5266|2185.6963|2177.0667|2171.5878|2108.0794|2103.0844|2094.3618|2055.4|2055.2562|2051.3964|2044.3616|2035.7843|2015.2112|2012.8012|1993.9588|1972.7|1974.3655|1969.0201|1959.2444|1947.8743|1942.5028|1938.5356|1932.2323|1925.3|1931.8559|1932.2116|1932.4941|1928|1934.3818|1929.4|
2022-02-13 17:54:19|adr_usa_0370|SE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.7692|334.9662||||342.5988|444.9681||463.2447|463.2447|466.0762|487.7381|489.6002|511.9315|519.5886|534.6655|552.1548||
2022-02-13 17:54:20|adr_usa_0371|TAL|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.0447||457.8458||||464.9206||||468.4073||||473.2528||||479.5316||||485.3451||||493.8092|500.8997|||566.9302|567.344|||591.2303|591.797|||599.5706|600.3872|||644.8688|||||
2022-02-13 17:54:21|adr_usa_0372|GMAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.8053||||297.5236||||331.081||||396.4836||||445.1983||||446.4186||||449.0374|449.0704|449.0714|449.0714|449.0714|449.0704|449.0714|449.0714|449.0714|449.0714|449.0714|449.0714|503.0789|507.1289|510.5282|512.107|517.5572|566.292|566.8727|568.2127|569.6742|581.3366|587.175|593.2213|595.3126|596.7758|598.3393|601.486|602.5006|606.3514|610.184|610.6314|610.8567|611.5109|612.6182|613.1243|613.2002|613.4632|615.2622|648.5425|649.1058|651.5658|651.8266|653.3442|654.1364|653.8434|656.2074|653.8585|654.0371|
2022-02-13 17:54:23|adr_usa_0373|VEDL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.8101||||||||||||||||||||||||217.2754||||217.2754||||741.1686|741.1686|||741.1736|741.1736|741.2512||741.1736|741.25|741.2512||740.1775|928.3025|||926.9907|929.2992|926.9907|929.2992|925.5495|925.5495|929.5|929.3768|929.3762|925.7046|929.2992||||||
2022-02-13 17:54:23|adr_usa_0374|ZTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618.3847|720.5646|720.5646|717.9412|713.3237|721.6466|728.0965|787.1639|787.1639|785.4639|787.9203|782.1145|781.9475|781.9475|783.8947|783.8947|828.8947|828.87|827.1275|827.0029|808.4483||
2022-02-13 17:54:24|adr_usa_0375|BNTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.4623|226.7797|226.7797|232.6735|240.7856|241.5211|241.5211|242.517|242.517||
2022-02-13 17:54:25|adr_usa_0376|TCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.2391|245.9732||247.679|252.5203||||256.3009|257.7429|||261.198||||265.5495|265.5495|||267.7442|268.3621|||272.4396||||287.0813||||286.7958||277.6555||258.8371||||270.626||||281.1759|284.0796||283.0518|380.719|462.1599|466.4131||513.2433||||540.8052|545.2181|||552.9826||555.5066|588.4175|592.6912||||599.6271|637.4564||||
2022-02-13 17:54:28|adr_usa_0377|TLSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.769||||25.769||||26.269||||33.4925||||46.5605||||130.8925||||170.96||||249.871||||347.152|||5.1295|5.1295|5.5787|5.7412|6.5343|7.5535|10.2903|14.0149|17.1149|18.3649|25.0316|33.3066|39.2233|39.2233|200.4035|200.4424|200.5154|200.5154|200.5734|221.5363|221.5696|0.7385|0.7386|0.997||0.997|42.2782|42.3205||42.3362|44.467||46.1961|46.1961|46.7436|47.1967||47.1967|48.0915|69.3925|61.964|62.5274|62.9107||68.2049|68.2319|||68.3273|68.3273|76.6606|82.9045|95.7205|97.3061|||||
2022-02-13 17:54:29|adr_usa_0378|NIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1026.01|1026.01|1050.799||||1064.4727|1067.599|1157.4825|1405.3655|1526.5394||1586.241|1590.5734||
2022-02-13 17:54:30|adr_usa_0379|LN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.147|217.7755|218.9965|219.407|221.6583|238.4968|237.7776|240.0519|238.2958|238.5449|238.6828|239.3067|239.3865|239.6088|239.8414|240.6098|||||||
2022-02-13 17:54:30|adr_usa_0380|BILI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.4828|||311.6879|311.9081|||328.1162|330.125|||351.92|377.31||387.5873||
2022-02-13 17:54:31|adr_usa_0381|GDS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.1624|95.0011|||97.5011|117.6587|125.8837|||125.8837|138.964|145.7354|145.7354|152.0541|152.0541|159.8233|163.8974|186.8975|186.8975||||
2022-02-13 17:54:32|adr_usa_0382|GSX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.975|234.975|235.707|238.6456|238.7487|238.3249|||||||
2022-02-13 17:54:32|adr_usa_0383|TME|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1632.9932|1635.152|||1677.533|1677.533|||1692.5719|1692.5719||||
2022-02-13 17:54:33|adr_usa_0384|NTCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.8638|593.9678|625.433|626.8091|687.5793|687.829|689.4166|689.6323||
2022-02-13 17:54:34|adr_usa_0385|WPP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.48||||237.06||||250.5798||||248.121||||237.8982|||250.6001|251.8675|250.5816|250.5934|250.7242|250.7666|250.827|251.1822|251.6335|252.4438|252.9452|252.9536|252.0811|252.0233|251.5031|252.2145|252.4384|253.0814|252.7711|266.6063|268.987|269.4725|267.2945|269.964|263.2489|263.6442|262.155|259.3758|258.476|258.9493|258.7903|266|256.3318|256.1709|255.7752|266.4543|253.0716|253.9865|253.2665|266.5276|252.3626|252.3647|252.3767|252.3809|252.39|251.5475|245.0658|245.0658|245.0662|245.0664|244.015|239.9225|236.8654|230.7929|
2022-02-13 17:54:36|adr_usa_0386|MLCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.6437||||440.313||||440.5168||||531.7153||||535.2194|||533.7992|551.0337||548.6344||548.9308||549.8591||550.1371||550.8687||538.6725||||539.3298|||487.8362|488.3669|488.3669|||489.8047||||459.9208||||479.1094|476.8157|476.9324|476.9525|476.9884|478.7485|479.3169|477.2029||
2022-02-13 17:54:39|adr_usa_0387|OCFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.7736|369.2936|369.2936|389.9936|389.9936|389.9936|389.9936|389.9936||
2022-02-13 17:54:39|adr_usa_0388|IQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||707.696||723.6668|725.1168||||733.6452|||742.1778|783.743|||||
2022-02-13 17:54:40|adr_usa_0389|KC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.2644|209.7644|218.0178|222.6412|223.3243|223.7241|241.6691||
2022-02-13 17:54:41|adr_usa_0390|DADA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.6071|224.6071|235.3625|236.7935|238.4849|233.9321||
2022-02-13 17:54:42|adr_usa_0391|HUYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|203.7971|203.7971|203.7971|204.4311|218.1465|218.927|219.4586|219.4926|222.4114|235.2975|235.8482|236.2428|237.0997|237.3323||
2022-02-13 17:54:43|adr_usa_0392|LEGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.3524|132.0063||133.0051|133.2381|144.714|145.3309|152.8309|
2022-02-13 17:54:44|adr_usa_0393|SUZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.8907||||436.6697||||428.1873||||428.1873||||444.6784|444.6784||444.6799|444.6784|444.679|755.1445|1096.7366|1090.033|1084.7364|1084.7364|1084.736|1084.7978|1086.5981|1086.5978|1086.5978|1086.5978|1088.398|1088.3978|1088.3978|1088.3978|1090.1978|1090.1978|1090.1978|1090.193|1091.993|364.3589|1091.993|1091.9841|1093.7841|1093.7841|1093.7841|1105.8261|1349.2216|1349.2216|1349.2216|1349.2216|1349.2216|1349.2215|1349.2216|1349.2216|1349.2216|1349.2216|1349.2216|1349.2216|
2022-02-13 17:54:45|adr_usa_0394|DOYU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.6237||327.5182|317.4795||320.9466|334.4535|324.4098||||
2022-02-13 17:54:46|adr_usa_0395|MOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.2339||||88.3203||||89.5956||||90.6422|90.3887|90.3887|90.8574|91.561|91.4331|91.4825|91.5345|91.793|91.9636|91.9902|93.2345|92.4113|92.4113|92.243|103.0845|103.524|103.08|103.6868|103.7648|104.0238|104.0478|104.1407|104.1787|104.412|104.2029|104.4879|104.5575|115.055|115.0931|115.9785|116.0823|116.4044|116.4056|125.9928||126.2341||126.3376|126.7123|126.9286|130.657|130.8706|130.9573|131.0345|131.0345|131.162|136.5641||
2022-02-13 17:54:47|adr_usa_0396|MOMO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.4781|188.8781|188.8781|190.4598|190.5695|191.8757|192.1266|192.654|194.1534|194.4742|197.1562|197.8806|198.5776|199.2127|201.0649|204.488|206.6004|206.9382|207.3493|207.6323|208.3741|208.6397|208.7062|209.0605|207.9007|205.9908|206.1303|205.8161|196.9518||
2022-02-13 17:54:49|adr_usa_0397|VEON|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1619.2027||||1748.2437||||1748.5981||||1749.0046|||1749.0046|1749.0046|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274|1749.1274||
2022-02-13 17:54:51|adr_usa_0398|BZUN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.6084|50.2584|50.2584|50.4905|49.509|49.6847|50.0943|53.1373|53.3225|54.3145|54.6745|55.3751|56.6228|56.9509|57.0787|57.5162|57.856|62.3032|62.4226|62.7399|63.0271|63.0929|76.4822|77.9353|78.3616|78.0238|72.3583||
2022-02-13 17:54:52|adr_usa_0399|BNR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.8045|103.8045|104.5485|||||
2022-02-13 17:54:52|adr_usa_0400|IMAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.829||57.829|66.7582|71.6907|72.4053|76.9626|78.0477||
2022-02-13 17:54:53|adr_usa_0401|RCEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||0.0089||||0.0092||||0.0094||||0.0094||||0.0094||||0.0094||||0.063||0.0596||0.0638||0.0638||0.0685||0.0732||0.1002||0.1003||0.1628||0.1635||0.2197||0.2204||0.2528||0.2529||0.4824||0.4824||0.4824||1.0592||1.0592||1.0592||1.2006||1.2224||1.2627||2.6536||2.6536||2.6989||3.6813||3.6861||3.6813||3.6861||3.6861||4.8152||6.0367||5.9681||7.5383||7.0902||10.514||12.7738||16.5243||18.713||21.1747|426.687|21.4679|21.6233|21.6251|24.8429|24.8959|24.9251||
2022-02-13 17:54:55|adr_usa_0402|QFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.8264|143.8264|143.8264|151.3537|146.7104|||152.1115|152.2269|||||
2022-02-13 17:54:55|adr_usa_0403|AMYT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3225|8.3225|8.3225|8.3225|9.3225|9.5892|9.5892|9.5892|9.5892|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|10.1225|5.4936|6.8647|1.1414|1.1414|||1.439|1.439||||1.439|||11.5123|6.9447|6.9447||6.9447||6.9447|9.1606|9.1606||9.1606||9.1606||9.1606|31.5437|30.8998|30.8998|30.8998|33.5187|35.7603|35.877|35.877|63.3809|63.9629|
2022-02-13 17:54:56|adr_usa_0404|FUTU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.5738|111.0435|||125.4554||125.5259|135.3281|135.5865|135.7474||||
2022-02-13 17:54:57|adr_usa_0405|DNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.9797|182.88|182.88|||||||
2022-02-13 17:54:57|adr_usa_0406|LX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.8591|165.6591|||175.6187|177.1196|||179.7087|180.8597|||182.042|182.923||||
2022-02-13 17:54:58|adr_usa_0407|SY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.2474|102.1974|102.1974|105.7832|106.1983|106.5518|106.7698|106.8758|107.2099|104.2046|104.8561||
2022-02-13 17:54:59|adr_usa_0408|MFGP|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.0384||||105.0384||||105.0384||||105.0531|105.0531|105.0531|104.944|105.0663|105.2359|105.2359|105.3229|105.4167|105.4731|105.5642|105.5746|105.601|105.678|105.7806|106.1588|106.4961|106.7017|107.7628|107.9085|108.0836|108.1307|108.3592|108.4213|104.1911|104.2305|97.8628|97.9433|98.0443|98.1511|98.2465|98.2772|108.737|98.6201|98.8011|98.9705|99.5634|99.6469|99.8184|166.7986|166.9465|167.0988|167.2018|167.2801|175.7288|176.0842|176.2008|176.2769|176.4959|176.5477|361.0728|361.2792|361.9292|362.1013|354.1913|344.5042|343.2783|342.4173|343.2406|333.4169|334.6464|334.7308|334.9008|334.9411|335.5484|335.5773|335.6467|335.6883|
2022-02-13 17:55:00|adr_usa_0409|ZEAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8705||22.871|22.871|22.6288|23.193||23.193|22.6288|22.6288|22.6288|22.6288|22.6288|22.6288|22.6288|22.6288|22.6288|22.6288|22.9538|23.4878|23.7885|23.8348|23.97|25.498|25.5781|25.5876|25.6232|30.6846|30.6871|30.6871|30.6871|30.6946|30.7226|31.5975|31.7506|35.8012|35.9904|36.888|39.7342|39.779|39.7997|43.164|43.542|43.1633||
2022-02-13 17:55:02|adr_usa_0410|MESO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8915||||21.7616||||24.093||||27.511||||31.2901||||||||||||63.2645||||64.0739||65.4974||67.3755||76.7896|77.0477|77.0477|76.3973|81.154|86.4572|85.8052|94.0886|94.1715|94.6544|95.8279|96.5803|99.4834|99.0252|99.0252|99.8359|107.3559|107.4548|116.0899|117.159|117.4007|129.4799|129.5848|129.618|130.0909|
2022-02-13 17:55:04|adr_usa_0411|NIU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.337|74.337|74.337|||74.7084|74.7465|||76.1802|76.275||||
2022-02-13 17:55:05|adr_usa_0412|ITCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265|161.1265||||150.4788|150.5468|150.4788|150.8993||150.8993|154.3372|154.3372|154.3372|154.594|169.5258|169.5258|169.5257|197.4027|197.4027|229.0293|226.9055|226.9055||226.9055|226.9055|226.9055|226.9055|226.9055|226.9055|226.9055|226.9055|226.9055|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045|341.6045||
2022-02-13 17:55:07|adr_usa_0413|GTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.362||88.362|88.8717||||
2022-02-13 17:55:07|adr_usa_0414|HLG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2415||||25.7005||||25.7005||25.7781||25.7781|25.7781|||25.7781|25.7781|||25.7781|25.7781|||25.7781|25.7781||
2022-02-13 17:55:08|adr_usa_0415|OPRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.725|110.0597|109.3308|110.2882|110.2882|117.7882|118.9132|119.2607|117.5638|115.0684|114.1428|115.1459|115.1459|115.1459||
2022-02-13 17:55:09|adr_usa_0416|FANH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6249||||45.6249||45.6249||45.6249||||50.5499||||50.1635||||49.9431||||49.9431||||57.5283||||57.753||||58.2536|61.7445|||65.0096|65.0096|||63.6738|55.6196|||53.6946|53.6946|||53.6946|53.6946||||
2022-02-13 17:55:11|adr_usa_0417|BEST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.5944|369.0344|374.5144|374.5|387.1|387.2|387.4178|388.2|387.4353|389.2|389.4746|390.6|385.1|385.4|385.9489|387.7|388.2|388.7||
2022-02-13 17:55:12|adr_usa_0418|TLND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9719|28.5063|28.5572|28.8487|28.9518|29.1428|29.4398|29.6307|29.8813|30.0751|30.1584|30.3596|30.5587|30.7822|31.0173|31.3377|31.5365|||||||
2022-02-13 17:55:13|adr_usa_0419|HHR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|||50|50|50.3179||50.3179|50.3179|50.6357|||
2022-02-13 17:55:13|adr_usa_0420|MSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.142|60.4545||||60.4545|60.4545|60.4545|92.5882|92.5882|92.5882|92.5882|92.5882||
2022-02-13 17:55:14|adr_usa_0421|GHG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5522|||101.5522|101.8656|101.8656||102.179||||103.0499|||||
2022-02-13 17:55:15|adr_usa_0422|DAO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.7678|111.7678|111.7678||113.7551|116.981|125.9694||||
2022-02-13 17:55:16|adr_usa_0423|DAVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.8041|53.0331|53.0331|54.256|54.4253||||54.9282|55.1173|||55.7185|55.9941||
2022-02-13 17:55:17|adr_usa_0424|LINX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.5592||139.5592|139.5592|139.5592|139.6694|139.6694|139.7295|139.7295|140.2948|140.2948|140.3201|140.3201|140.5096|140.5096|141.2074|141.2074|165.2074|165.61|165.2452|164.2823|164.1192|164.1192|164.221|164.2301|161.83|158.7813|158.8068|181.9108|181.0711|179.5392|177.5694|175.283|175.6896||||||
2022-02-13 17:55:17|adr_usa_0425|IMOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8181||||35.8181||35.8181|35.8181|35.8181|35.8181|36.743|36.743|36.743|36.743|38.27|38.9393|38.072|37.4482|36.857|36.8253|36.4088|36.4022||36.3857|36.3792|36.3723|36.1407|36.1386|36.3632|36.3632|36.362|36.362|36.362|36.362|||36.362|36.362||||
2022-02-13 17:55:19|adr_usa_0426|TIGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.0332|132.7868|144.3485|140.2827|140.9887|141.262|140.9443|140.9577|142.1313|143.0129|151.2157|151.2846||
2022-02-13 17:55:20|adr_usa_0427|NEW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7628|8.1662|8.2519|8.2521|8.6964|8.6978|8.7013|8.7031|8.704|8.7133|8.7227|8.7463|8.7365|||
2022-02-13 17:55:21|adr_usa_0428|QTT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3285|24.7085|25.3243|25.3256|25.9048|26.0456|26.6826|||27.3035|28.7492||||
2022-02-13 17:55:22|adr_usa_0429|CANG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.1049||149.4617|151.4049|||150.9734|150.9734|||149.8749|145.9544||||
2022-02-13 17:55:23|adr_usa_0430|JMIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5093|||78.4082||78.4082|81.081|89.6296|98.5926|98.5926|||
2022-02-13 17:55:23|adr_usa_0431|SOGO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.5225|386.8388||||391.3534||||388.7311|387.0626||387.5909||||||
2022-02-13 17:55:24|adr_usa_0432|QH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3064||52.3945|52.3945||44.2866||
2022-02-13 17:55:24|adr_usa_0433|CALT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6162|17.6012|17.6012|17.6012|17.6012|19.3538|19.3538|19.3538|23.9692|24.9708|24.9708|24.9708|26.1708|||
2022-02-13 17:55:25|adr_usa_0434|LOMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.2053|119.2053|119.2|119.2053|119.2053|119.2053|119.2053|119.2052|119.2|119.2053|119.2|119.2|119.2052|119.2053|119.2053|119.2052|117.6896||
2022-02-13 17:55:26|adr_usa_0435|ORTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.0472|85.8656|85.867|96.1855|96.5175|96.9237|97.1546|97.4977|97.6598|98.2836|123.7646|123.8831|124.7705||
2022-02-13 17:55:27|adr_usa_0436|DUO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.4302|72.9304|79.8468|||79.8468|79.8468||||
2022-02-13 17:55:28|adr_usa_0437|BLCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6513||35.6513|35.8379|36.8851|||
2022-02-13 17:55:28|adr_usa_0438|IPHA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8507|24.9828||25.165||25.1703||25.9123||25.9123||25.9123||36.637||37.6868||37.687||37.6868||37.687||37.6868||37.936||38.0606||45.7043||52.9418||52.9371||53.4974||53.8119||53.8771||53.9922||53.994||57.5815||57.5815|63.9141|64.0253|64.0253|64.0253|78.4919|78.8126|78.8797|78.8983|78.9627|78.9865|78.9777|79.009|||
2022-02-13 17:55:29|adr_usa_0439|YIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.2407||68.2853|68.8854|69.9258|70.124|69.9112|70.6976|70.5511|70.5272|70.224|71.4471|71.4334|71.5486|71.3966|71.5539|73.0416|73.0836|||||||
2022-02-13 17:55:30|adr_usa_0440|UXIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.3935||293.5533||||295.8604|295.8892|341.4269|369.6579||370.8105|371.597|395.4123|397.3812|
2022-02-13 17:55:30|adr_usa_0441|AVDL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.924|10.924|10.278|10.924|10.924|10.924|10.924|10.939|10.924|10.924|12.9392|10.924|12.939|12.939|12.9392|12.939|12.939|12.939|15.331|12.939|15.331|16.198|16.198|16.198|16.198|16.198|16.1976|16.1976|16.3271|19.2916|21.3916|21.4166|21.4466|21.4466|21.7516|22.7016|23.4366|23.6396|23.7066|23.7816|23.8111|23.8136|23.9906|23.9906|24.0416|24.0416|24.0516|24.0516|24.0666|24.0516|24.2054|24.2054|24.2254|24.2054|24.3426|24.3426|24.4226|24.4226|24.6456|24.6456|24.6456|24.6456|24.9622|25.1572|25.1572||24.9622|25.4154|25.4654|25.4654|25.6126|38.2676|38.5813|38.9363|40.1913|40.253|40.4988|40.1913|41.241|41.2413|41.241|41.241|41.3796|41.38|40.084|39.762|39.346|37.642|36.74|37.012|37.313|37.355|37.356|37.4503|37.5197|46.404|58.129|58.243|58.396|58.488|58.4876|58.616||
2022-02-13 17:55:34|adr_usa_0442|ONE|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5172|6.5172|6.5172|6.5172|6.4615|6.4214|6.4271|6.4721|6.4924|6.4344|6.4429|6.4566|6.4616|||||
2022-02-13 17:55:35|adr_usa_0443|SOHU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2242|35.6257|35.6257|35.6257|35.6257|35.6257|35.6257|35.6257|35.6962|35.7317|34.5583|34.878|35.62|35.982|36.101|36.378|36.326|36.447|35.7423|35.799|36.3062|36.609|36.68|36.8533|37.006|36.4966|36.647|36.8314|37.0634|37.8161|37.7437||38.3904|38.5303|38.1154|38.2508|38.3336|38.4575|37.749|37.8158|37.8331|37.938|38.025|38.2837|38.3061|38.0716|38.082|37.993|38.0126|38.0313|38.089|38.2385|38.2929|38.293|38.326|38.4708|38.477|38.4869|38.507|38.561|38.6249|38.6371|38.653|38.6714|38.7217|38.7329|38.742|38.8441|38.867|38.8814|38.742|38.9168|||39.2285||||39.2687||||39.3063|||||
2022-02-13 17:55:38|adr_usa_0444|HKIB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.6632|233.7772|245.6115|245.6115||||||||
2022-02-13 17:55:38|adr_usa_0445|HUIZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9178|51.9903|||51.9549|||||
2022-02-13 17:55:39|adr_usa_0446|CEPU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6323||||33.6323||||33.6323||||33.6323||||33.6323||33.6323|33.6323|33.6323|33.632|33.632|33.632|33.632|33.632|33.632|33.632|33.632|33.632|33.632|33.632|159.7937|159.7937|159.7937|159.7937|159.7937|159.7937|151.4022|151.4022|150.5695|151.4022|150.5695|150.5695|151.4022|151.4022|151.4022|151.4022|151.4022|151.4022|151.4022|150.517|151.4022|151.4022||151.4022|150.517|150.517|150.517|||
2022-02-13 17:55:40|adr_usa_0447|QD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.8631|325.8385|328.7923|||296.4441|297.3682|279.2607|253.0915|253.73|253.719|253.7293||253.0052|253.0882||||
2022-02-13 17:55:42|adr_usa_0448|FINV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.6252|300.6142|300.6142|||297.354|306.9245|||305.8874|305.7448|||281.0329|283.3764||||
2022-02-13 17:55:43|adr_usa_0449|CTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.9166|63.6056||||62.3269|61.8071||61.3043|60.9472|64.6017|65.5096|||
2022-02-13 17:55:44|adr_usa_0450|PUYI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3147|60.3147||||60.3147|60.3147|||60.3147|60.3147||
2022-02-13 17:55:45|adr_usa_0451|HMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4341||||60.4199|60.4339|||61.88|61.9495||||||||
2022-02-13 17:55:45|adr_usa_0452|QK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.762|47.867|47.867|47.867|47.867|47.867|48.7004|57.4829||55.1683|
2022-02-13 17:55:46|adr_usa_0453|YRD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5||||59.7562||||60.6717|60.7045|||61.5644|61.5315|||92.7995|92.8065|||83.9829|83.984||||
2022-02-13 17:55:47|adr_usa_0454|MOGU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.896|106.896|106.9809||||108.4675||||100.7311||||
2022-02-13 17:55:48|adr_usa_0455|EH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.0384|54.7286|54.7286|||54.8136|55.429||||
2022-02-13 17:55:48|adr_usa_0456|ICLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1189|52.1621|52.2965|53.7915|55.9634|56.9909|57.0362|57.169|53.8915|73.7597|75.4907|90.4113|86.8409|93.3744|94.3852|90.5223||
2022-02-13 17:55:49|adr_usa_0457|ADXN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6646||||0.9771||||0.9771||||0.9785||0.9785||1.0557||1.2842||1.2842||1.3071||1.4389||1.4394||1.6405||1.6406||1.6641||1.8331||1.8376||1.8951||1.9273|2.4874|2.2085||2.2367|4.4131|4.3953||4.4009|4.4009|4.4142|4.4238|4.4342|4.4448|4.4479|4.4202|4.5198|5.6767|5.6866|5.6918|6.3167|
2022-02-13 17:55:50|adr_usa_0458|IVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.7366|16.4296||16.4445|22.2573|22.2573|22.234|22.234|22.3489|22.3489|26.4336|30.6878||30.9148||38.6303|38.6303|38.6594|40.7427||
2022-02-13 17:55:51|adr_usa_0459|BVXV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2674|3.3774|3.3774|3.3774|3.3774|3.3774|3.3774|3.3774|3.3774|4.4899|6.5355|6.5355|6.5355|6.5355|6.5355|6.5355|6.5355|6.5439|10.0588|10.0588|10.2553|11.5206|11.5271|11.5321|14.3321|14.3321|14.3321|18.4762|
2022-02-13 17:55:52|adr_usa_0460|YJ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.6617|215.8791|215.7516|212.9406||||213.3265|||||
2022-02-13 17:55:52|adr_usa_0461|BCYC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6964|17.9007|17.9029|17.9937|18.0162|18.0917|20.9359|21.0946|23.5166|24.1246|25.5953||
2022-02-13 17:55:53|adr_usa_0462|ITMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0254|6.0279|||8.6527|8.752|||8.7639|8.8165|||8.8165|8.8233||9.5872|9.5872|11.1301|11.1334|11.1334|11.1762|14.1034|14.1146|||||||
2022-02-13 17:55:53|adr_usa_0463|JFU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.856||195.191||195.191||203.5107||203.5107|336.3399||
2022-02-13 17:55:54|adr_usa_0464|YI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.5441|81.5441|81.6587|81.6587|82.4485|82.06|82.3594|||82.6767|82.8734||||
2022-02-13 17:55:55|adr_usa_0465|COE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6657||20.0555||||20.181||||20.3945||||20.8034|21.0808|21.4074||21.576|||||
2022-02-13 17:55:56|adr_usa_0466|LIZI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7331|45.7331|45.8634|46.1349|46.2159|46.4056|50.2788|50.605||
2022-02-13 17:55:57|adr_usa_0467|VIST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|81.25|81.25|70.4093|60.909|70.4093|75.9093|75.929|86.9347|87.3035|87.2275|87.5999|87.6529|87.8513|87.8785|88.4026|88.4296||
2022-02-13 17:55:58|adr_usa_0468|CNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0217|68.5822|68.5822|||68.5822|68.5822|68.5822|68.5822|68.5822|68.5822|68.5822|||
2022-02-13 17:55:58|adr_usa_0469|TLC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5322||||||||19.9647||20.0623|20.1026|22.4626|22.5019|22.5019|27.131|27.367|27.4301|27.4857|27.7082|27.7547|27.7898|27.8179|27.8469|27.8634|27.9075|27.914|27.9161|27.9186|27.9186|27.9178|27.91|28.1535|28.1535|28.1535|28.166|32.0841|32.0841|32.0753|37.1138|37.097|37.0945||||||||
2022-02-13 17:55:59|adr_usa_0470|WIMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3056||59.3056|59.0556|75.5347|75.5347|75.5347|86.708|93.3496|||
2022-02-13 17:56:00|adr_usa_0471|CAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.1481|156.6749|156.6749|156.6749|156.5749|158.1481|158.1481|171.2849|170.7475||
2022-02-13 17:56:00|adr_usa_0472|UCL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1552||28.2129||28.3864|||
2022-02-13 17:56:01|adr_usa_0473|BEDU|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115|117.25|117.25|117.25||126.0425|123.9237|||120.5491|120.5491|||119.3853|119.3853||119.2623|119.1922|119.1922||
2022-02-13 17:56:03|adr_usa_0474|VIOT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.2667|69.2667|69.2667|69.2667|69.2667|69.5962|69.7649|69.858|69.746|69.4833|69.2394|69.7604|70.1549|69.2394||
2022-02-13 17:56:04|adr_usa_0475|SMMT|shares_outstanding|0.809106830123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2626|6.2626|6.2626|6.2626|6.2626|7.4434|7.4434|7.4434|7.4434|9.7924|9.9252|9.9252|9.9336|10.1683|10.1683|11.1936|11.1936|11.1936|11.1936|11.1936|11.1936|33.25|33.25|33.25|33.25|33.654|33.654|37.0194|37.4844|37.4844|70.8177|70.8177|70.8177|3.5409||4.4636|4.8277|8.2123||8.2123|8.2235|12.1965|61.0017|12.2581|12.2581||12.3631|61.4845|61.8153|61.8916|12.3816|12.3855|70.6294|16.3802|16.3978|16.4252|16.453||32.099|32.099|32.099|67.2319||67.2319|82.26|82.9195|82.9267|97.3818|97.7144||
2022-02-13 17:56:05|adr_usa_0476|GNFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.618||11.618||11.618||||11.618||||11.618||12.0216||12.0216||12.0216||14.0507||15.5507||16.5383||21.0583||21.175||24.0947||24.6936||24.6961||24.6923||27.1672||31.1614||31.1617||31.1664||31.1664||31.1839|38.8314|||38.8586|38.8396|38.8297|38.8|38.7994|45.7502|45.7752|45.7413||
2022-02-13 17:56:06|adr_usa_0477|REDU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|55|56.9087|60.4087||56.8896|56.7743|||56.3777|56.3782|||56.4756|56.4829||||
2022-02-13 17:56:07|adr_usa_0478|SUPV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.1179||73.3116|73.1179|73.1179|72.9817|72.7555|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445|91.3445||91.3445||
2022-02-13 17:56:08|adr_usa_0479|NCNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8816|31.8111||31.811|32.1852|32.2265|32.236|32.257|32.456|32.4786|32.479|32.9394|51.174|51.1745|52.162|52.162|52.18||
2022-02-13 17:56:09|adr_usa_0480|RUHN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7145|82.7145|82.7145|84.0815|84.1913|83.7316|||||||
2022-02-13 17:56:09|adr_usa_0481|JG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8019||114.822||||115.6593||||117.5885||118.3246|118.4258||
2022-02-13 17:56:10|adr_usa_0482|CIH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.3996|89.4307|89.3996|89.7397|89.7345|90.0481|90.0481||90.123|90.4242||
2022-02-13 17:56:11|adr_usa_0483|AIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6129|23.6129|23.6129||23.6129|23.5979|23.5979||||
2022-02-13 17:56:12|adr_usa_0484|ERYP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|5.54||5.5416||5.5666|6.7911|6.8828||6.8893||7.9221||7.9221||8.7301|8.7322|11.7419|11.7431|17.9376|17.9375|17.9375|17.9375|17.94|17.9375|17.9375|17.9375|17.9375|17.9375|17.9561|18.9931|20.0551|21.6174|26.4365|27.921|27.9376|
2022-02-13 17:56:12|adr_usa_0485|CYAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3328||7.0296||7.0404||9.3077||9.3136||9.3136||9.3136|9.5258|9.5258|9.8678|9.8678|9.8723|11.9423|11.9423|11.9423||11.9423|13.9423|13.9423||13.9423|13.9423|13.9423|15.0052|15.494|16.094||
2022-02-13 17:56:13|adr_usa_0486|BFRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5519||4.7029||5.5573||6.1765||6.7214|6.9597|7.2693||||9.9953||10.9922||10.9922|13.7434|13.7434|13.7434|13.7434|13.7434|14.5961|14.5961|15.7828|17.2424|16.3611|16.3611|20.3369|20.3369|20.711|20.711|20.7112|22.813|22.8593|22.8933|22.9239|22.9239|22.9267|23.0352|23.0352|23.0352|23.0352|23.0352|24.5237|28.3587|28.3587|28.3587||
2022-02-13 17:56:14|adr_usa_0487|SECO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2793|50.5601|50.5601|50.5601|50.2444|50.2444|50.2444|50.2444|50.2444|50.2444|50.2444|70.6526|70.6526|70.6526||70.6526|70.6526||
2022-02-13 17:56:15|adr_usa_0488|MREO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8682||12.8682||12.8682|14.1208|14.1208|14.219|14.219||14.229|14.2481|14.2481|19.2047|19.5919||19.5919|24.9016|67.7428||67.7906|108.2453|108.9021||116.9816|
2022-02-13 17:56:16|adr_usa_0489|KRKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7136|37.4943|37.4943|||38.7173|38.5548||||
2022-02-13 17:56:17|adr_usa_0490|KTOV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0648|0.3888|0.3904|0.4124|0.7662|0.7662|0.8226|0.8226|1.121|1.1222|1.2116|1.581|1.599|1.6009|1.9438|1.9532|1.9532|1.9564|5.0486|15.7553|17.2106||||||
2022-02-13 17:56:17|adr_usa_0491|SKYS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:17|adr_usa_0492|TC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6936|18.0807|||18.0807|18.3933|18.9536||20.1145|19.1086|19.2006||20.2165||
2022-02-13 17:56:18|adr_usa_0493|LOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9322||12.95||12.988|12.988|13.0304||26.0569||26.0569||26.0569|26.0569|26.1326|26.1491||
2022-02-13 17:56:19|adr_usa_0494|XYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.3479|50.6024|51.769|52.269|53.153|53.4447|53.4447||53.503|53.853|53.853||||
2022-02-13 17:56:20|adr_usa_0495|JFIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5|54.025|54.025|54.025|54.025|54.025|54.025|54.025|54.025|54.025|||
2022-02-13 17:56:21|adr_usa_0496|TRVG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.0347|239.1169|239.2551|350.7071|350.7164|350.7784|350.7953|350.8451|351.2479|351.7971|351.8588|352.3213|352.5047|353.0132|353.3006|353.6709|354.1559|356.8092|357.8223|358.2521|358.6675|
2022-02-13 17:56:22|adr_usa_0497|LAIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9522|47.9522|47.9522||||49.256|49.4122|||49.6023|49.7793|49.8979|||
2022-02-13 17:56:22|adr_usa_0498|NNDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5439|||0.6401|0.6759|0.7521|||0.9923|0.9958|1.2268|1.2357|1.2502|1.93|1.9314|1.93|1.9314|3.5691|3.5796|3.5691|4.1785|8.1625|46.3439|46.3466|172.0525|248.8225||||
2022-02-13 17:56:24|adr_usa_0499|WSG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.6874|136.6667|136.6874|138|138.6667|||||||
2022-02-13 17:56:24|adr_usa_0500|JT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7146|20.7146|20.7146|21.0032|21.0022|20.7623|21.0374|21.1162|21.1239|21.1342||21.1494||21.1814||21.1814|||
2022-02-13 17:56:25|adr_usa_0501|FRSX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6014|14.0071|14.0071|14.6125|||21.4631|21.9005|21.9944|23.9456|26.3871|26.3871|30.6203|30.7977||30.9299|30.9499|51.7033|51.7783|62.5521|64.4525|64.5017|64.53||
2022-02-13 17:56:26|adr_usa_0502|RYB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6638|29.2138|29.2138|||29.2138|28.6103|||27.5863|27.5863|||27.5863|27.5863||||
2022-02-13 17:56:27|adr_usa_0503|ASLN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0258|26.0258|26.0258|26.0258|32.0258|32.0498|32.0498|32.0498|32.0498|32.0498|37.991||37.991|37.991|47.5327|69.5209|69.6172|||
2022-02-13 17:56:28|adr_usa_0504|MITO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4416|35.0298||36.392|36.3934|36.3934|49.5061|49.8961|52.9243||57.5828|57.5828||
2022-02-13 17:56:28|adr_usa_0505|STG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8201|13.8201|13.8054|13.73|13.6807|13.6475|13.6328|13.6262|13.6035|13.4584|13.4584|13.4584|13.4584|13.4584|13.4584||
2022-02-13 17:56:29|adr_usa_0506|PLL|shares_outstanding|0||||||||||||||||||||||||||||||||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0878||||0.0772||||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.064||0.1477||1.3435||1.5904||1.7836||2.2885||2.3081||2.3213||2.3213||2.3213||2.5963||3.9391||3.9406||3.9406||3.9406||3.9406||3.9781|3.9781|3.9781|3.9781|3.9781||3.9781|3.9781|3.9781|3.9781|3.9781||3.9781|3.9781|3.9781||3.9781||4.5403||5.5403||5.5903|5.5923|6.6682||6.7038|8.1538|8.2432|8.2432|10.3532|11.5532|13.907|15.7243|15.7645|15.8694||
2022-02-13 17:56:30|adr_usa_0507|BWAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2455||||7.3579||||8.3202||||8.3202|10.8202|||11.1182||11.1253|11.2413|11.1253|16.5712|16.4518|16.4537||
2022-02-13 17:56:31|adr_usa_0508|VRNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.25|6.275|6.275|6.275|6.275|18.0344|18.0344|18.0344|18.0344|18.0344|18.3469|25.5948|25.7898|26.9073|26.9073|26.9073|26.9352|26.9352|29.1483|29.8434|29.8434|29.8434|29.8434|29.9883|29.9883|30.273|35.7306|38.4005|38.4005|38.4005|0.768|||0.9315|0.9315|2.5248|||2.5248||||2.5248||6.4143|6.4147|6.4201|13.1105|13.1105|13.1272|13.1272|13.1272|13.1344|13.1658|13.1658||||13.1658|13.2767|13.3101|57.899|57.9131|57.9682|58.9799|59.7062||
2022-02-13 17:56:32|adr_usa_0509|CLGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6093||||1.7762|||2.1426|2.161|||2.9123|3.3363|3.4232|3.7257|3.8147|3.8147|3.8147||5.3708|5.6708|6.4637|6.4675|6.5728|6.9638|9.9147|10.2581|10.6916||
2022-02-13 17:56:33|adr_usa_0510|AKTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1337||||0.4023||||0.5564|0.5564|0.5564|11.7769|11.7769|11.7769|11.7769|11.7769|11.7769|11.7769|11.7769|11.7769|15.2569|15.2569|15.2569|15.8069|15.8069|15.8569|16.5069|21.0087|22.4587|28.729|33.8657|33.8657|38.4733|38.4733|39.6498|47.5973|47.5973|
2022-02-13 17:56:34|adr_usa_0511|JP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3361||29.9311||||32.2868||||33.024|33.3521|||33.5799|33.6229|||33.6229|33.7143|||33.1752|33.2252||||
2022-02-13 17:56:35|adr_usa_0512|IMMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9924||||8.3002||||11.645||||12.6545|12.6545|12.6545|10.7336|10.7336||12.3711||12.3711||13.8392|16.0521|17.6347||20.7238||20.7574|20.8571|20.8726|20.9397|20.9397|23.7882|24.1574||30.4678||33.6731||34.1178||38.8798||48.7631|49.29|64.8725||74.8153|||
2022-02-13 17:56:36|adr_usa_0513|FEDU|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6444|47.6444|48.0532|48.0572|48.1098|48.1301|48.1321|49.9332|||46.2624|46.3824|||46.2624|46.2624||||
2022-02-13 17:56:37|adr_usa_0514|LGHL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3992|18.0825|19.4706|37.0349|39.1713|39.1713|39.1713|
2022-02-13 17:56:38|adr_usa_0515|AACG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6894|21.8|||22.85|22.8378|22.85|22.85|22.4|22.2209|22.2|22.2|22.2|22.2982|22.35|22.35|22.85|22.9812|23|22.5||23.0002|22.65|22.65|22.6|23.0458||||22.7303|22.9528|||22.9272||||24.2414|||22.8984|24.2109|||22.8984|24.323|||31.1785|31.7384||31.3505|31.3505|31.7012||31.3769||
2022-02-13 17:56:40|adr_usa_0516|PT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.459|37.9421||||43.0721||||43.296|43.3359||||
2022-02-13 17:56:41|adr_usa_0517|WEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9982|14.0894|14.0894|14.0894|14.0894|14.0923|14.0923|14.0923||14.0923|14.0923|14.0923|||
2022-02-13 17:56:41|adr_usa_0518|MFH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8441|1.8485|||4.0131||||4.099||||4.0981|4.0987|||4.1006||5.858||5.858|7.9741||8.3241|8.2748|9.6469|||14.2881|
2022-02-13 17:56:42|adr_usa_0519|AMBO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3761||2.3761||||2.408||||2.4329||||2.9462||||15.2683||18.8904|18.8904|19.1326|19.1641|19.2613|19.3054|19.3495|19.393||19.4424|19.4577|19.4728|21.5579|21.5725|21.7324|21.7467|21.7562|21.7562|21.7833|21.7896|21.7958|21.8021|23.3158|23.3221|23.3283|||
2022-02-13 17:56:44|adr_usa_0520|MOHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3794|34.6794|34.6794|34.6794|35.1794|35.1794|36.1794|36.1794|||
2022-02-13 17:56:45|adr_usa_0521|XRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:45|adr_usa_0522|KZIA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7968|0.8486|0.8486|0.8486|0.8486|0.8486|0.8486|0.8486|0.8564|0.8564|0.8564|0.8564|0.9542|0.9541||||0.9561|||0.9672||||0.9705||||0.9729|0.6339|||0.9759||||0.9759||||0.0051||1.0213||1.0753||||1.0753||||1.0929||1.0929||1.4559||1.7004||1.7747||2.4977||4.4151||4.4842|4.4765|4.4842|5.04|5.043||5.043|5.04|5.0514||5.0514||6.487||6.487||7.5304||9.8711|12.6166|12.6166|12.6583|13.2012|13.2012|13.2037|
2022-02-13 17:56:48|adr_usa_0523|IMRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0025||||3.251|3.261|3.2329|3.5901|3.5695|3.5695|3.5804|3.5804|4.0804|4.4195|4.4305||4.457|5.6025|5.6709||5.6812|5.6812||
2022-02-13 17:56:48|adr_usa_0524|ATHE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9769||||1.1031||||1.9331||||2.122||||2.1358||||2.5253|||3.3633|3.3633||3.3757||3.3785|3.8824|3.8994||3.9008|4.034|4.034||4.5881|4.6935|4.7623||4.9663|5.1365|5.6782||6.3602|6.8021|6.9414||8.1441|8.4785|8.1489||8.8982||8.8982||8.8982|8.8982|8.8982||8.8982|8.8982|8.8982||8.8982||8.9496|14.3473|14.3473||14.5436||17.2893|18.0834|33.8492||34.7336|40.1146||
2022-02-13 17:56:51|adr_usa_0525|SFET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0171|0.0171|0.019|0.0193|0.0251|0.0251|0.0252|0.0254|0.0355|0.0686|0.1017|0.131|0.2377|0.3205|1.6715|1.8107|13.1936|18.1526|18.1526|26.1199|29.9553|||
2022-02-13 17:56:52|adr_usa_0526|GSUM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7302|29.7352|29.7352|30.7039|30.7362|30.8238||30.8257||30.8334|34.3027|34.4607|34.5405|34.5764|34.6199||35.0128||||||
2022-02-13 17:56:52|adr_usa_0527|DXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|4.8333||||4.8148||||4.7441|4.7441|||4.7441|4.7441|||4.7441|4.7441|||4.7441|4.7441|||4.7441|4.7441|||20.8333|20.8333|||20.8513|20.8569|||20.8569||20.8749||20.8792|20.8792||||
2022-02-13 17:56:53|adr_usa_0528|ANTE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9426|13.3426||||13.4426||||13.1179||||13.1905||||12.5248||||12.2112||||11.9134||||11.9942|||12.7662|12.4396||||12.563||||12.563||12.563|12.563|12.5665|12.5665|12.5665||12.5665||12.5665||14.9541|17.7954|17.7954|||
2022-02-13 17:56:56|adr_usa_0529|BNTC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3863|0.4884|0.4884|0.4884|0.4884|0.4884|0.5861|0.6838|0.6838|0.6838|0.6838|0.6838|0.8568|0.8568|0.8568||0.8568|1.0434|1.071||1.1084|1.1084|4.5405|4.818|8.1717|8.1717||
2022-02-13 17:56:57|adr_usa_0530|MTP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2821||||0.3397||0.3404|0.4943|0.4943|0.4945|0.4945|0.6195|0.62||0.62||0.621||4.094|4.699|4.699|4.699|7.8505|12.6148|12.6148||12.6761|12.6761||
2022-02-13 17:56:58|adr_usa_0531|APOP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8174|1.0758|1.0758|1.0808|1.088|1.1984|1.2014|1.3019|1.3019|1.3019|1.3041|2.2409|2.2409|2.2409|2.2409|3.3753|3.9095|3.9095||||||
2022-02-13 17:56:59|adr_usa_0532|MDGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.125||0.1602|0.1602|0.1602||0.1922|0.2207|0.4981||0.7564|0.9589|0.9589|0.9589|3.7966|3.7966|3.7966|||4.1299|4.1299|6.4409|7.6589|15.8221|23.2893|23.778|||
2022-02-13 17:57:00|adr_usa_0533|ANCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9509|||||||||||||||14.7994||||19.2262||3.1151||3.1151|7.4199|7.4199||7.4199|7.4199|7.4199|||||||
2022-02-13 17:57:01|adr_usa_0534|TRPX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:01|amer_0000|RY.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1256.62|1242.116|1234.952|1233.172|1233.264|1233.42|1234.436|1234.92|1235.02|1235.02|1254.648|1255.608|1252.584|1235.536|1235.536|1209.4451|1203.2567|1204.7959|1232.4186|1233.0326|1366.6246|1348.0419|1347.1923|1347.7195|1343.3419|1330.5141|1332.8785|1324.8542|1317.2233|1312.0422|1298.0226|1298.0734|1288.7136|1289.9907|639.7302|642.7187|1287.4391|1294.4015|1284.5219|1286.064|1273.9935|1280.9758|1272.8415|1272.6794|1273.036|1276.2157|1274.0124|1294.0841|1338.308|1341.2602|1406.9728|1406.7623||1417.6097|1421.442|1421.5368|1423.744|1424.9218|1425.901|1428.6001|1436.757|1438.3375|1440.5618|1442.843|1444.0389|1445.3026|1445.9405|1444.372|1440.0705|1441.0118|1442.195|1441.349|1441.536|1442.2212|1441.8505|1443.102|1442.7127|1443.4232|1486.631|1488.219|1485.085|1485.3936|1475.0252|1457.291|1457.934|1452.8976|1444.0646|1443.0502|1439.9488|1438.794|1435.2975|1434.879|1433.954|1430.096|1423.9721|1423.1104|1422.2|1422.4733|1424.8533|1425.0964|1424.9924|1424.5254||
2022-02-13 17:57:04|amer_0001|TD.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||1205.144|1205.144|1205.144|1205.144|1205.144|1205.144|1205.144|1210.812|1210.812|1186|1186|1187.784|1188|1188|1188|1188.476|1188.8|1188.8|1189.2|1240.686|1240.686|1243.4|1244|1245.2317|1255.4|1256.2|1256.6|1256.9023|1279|1282.758|1282.758|1290.798|1295.842|1302.15|1306.73|1312.522|1315.202|1310.618|1306|1313.9081|1316.698|1413.398|1418.058|1425.5657|1423.6|1437.6|1441.6|1437.3402|1438|1439.8|1436.6|1437.4497|1438|1605.8|1614.6|1622.3941|1697.4|1701.2|1708.2|1719.1702|1724|1736.4|1750.8|1759.3905|1766.2|1774.8|1780.2|1804.8998|1807.4|1820.4|1823.4|1836.4683|1841|1847.4|1843.4|1838.8983|3675.4|1845.1|1841.6|1846.2426|1845.5|1851.6|1853.6|1856.1916|1850.3|1853.5|1854.8|1857.5873|1856.4|1843.4|1848.5927|1842.4696|1843.6748|1844.6|1826.1|1830.3962|1830.8|1828.4|1819.2|1812.4868|1808.2|1803.4|1812.1|1815.6079|1816|1818.7|1820|1821.9766||
2022-02-13 17:57:07|amer_0003|BNS.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.6246|979.624|979.624|979.624|984.1775|984.178|984.178|984.178|988.5039|988.504|990.438|992.728|995.9295|998.994|1000.732|1004.48|1007.5909|1007.402|1010.534|1009.51|1008.2438|1007.332|1007.936|1010.7058|1010.7058|1011.15|1011.15|1008.181|1008.5056|1008.5056|993.735|995.279|990.1821|988.063|988.063|988.406|989.5122|992.849|982.368|983.7672|984|983.7672|986.905|989.892|991.9236|1012.447||1020.432|1024.9394||1034.071|1038|1042.9129|1047|1082|1085|1089.479|1103.039|1141.333|1145.905|1184.5736|1192|1198.311|1203.152|1208.7223|1215|1216.624|1217|1216.5822|1210|1209.962|1207.81|1202.9372|1203|1202.732|1204.679|1207.8936|1208.217|1202|1198.209|1199.2317|1197.6957|1209.8604|1231.731|1227.0276|1225.651|1222.388|1220.446|1216.1322|1213.154|1211.355|1211.429|1211.4793|1212.4477|1213.856|1215.127|1215.3375||
2022-02-13 17:57:10|amer_0004|CNR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1019.34|1018.2909|1018.2909|1018.2909|959.5202|959.5202|1018.2909|1018.2909|1026.6867|1026.6867|1149.0255|1149.0255|1150.2249|1151.4243|1157.4213|1157.4213|1213.7931|1182.6087|1159.8201|1150.2249|1143.6|1150.2|1153.2|1155|1156.2|1161|1164.6|1201.8|1185|1152|1138.2|1134.6|1136.6322|1138.4|1141.2|1145.6|1132.4|1122|1101.6|1085.2|1073.4799|1065.4|1065.4|1065.4|1024.7163|1013.2|1004.6|989|970.4|957.6|946.8|936.2|936.4|936.8|938|940.2|941.9692|940.6|930.8|924.8|918.7135|910.4|901.2|889.6|884.1421|877.4|869.6|863|856.7421|849.8|843|836|830.5821|824.6|818.4|814.7|809.3257|804.3|798.5|791.3|788.6682|780.4|771.6|766.3|763.9936|756.1|751|746.1|742.6404|735.3|736.1721|728.3|727.2674|725.0837|719|715.8|714.0631|712.0161|709.8|710.2|710.324|710.6941|707.9|707.3|700.8578|
2022-02-13 17:57:13|amer_0005|SU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||869.984|869.984|869.984|869.984|870.848|870.848|870.848|870.848|870.896|871.072|871.136|871.152|871.488|871.872|871.968|872.352|872.944|874.048|874.56|874.928|875.264|873.344|876.016|876.592|877.12|877.248|878.656|879.256|880.12|880.664|881.08|881.736|882.352|882.352|884.048|884.128|884.52|885.792|886.8051|887.6023|889.6813|890.0148|891.441|891.913|893.2687|896.3519|897.3896|897.9431|898.813|898.813|899.9454|902.3682|902.368|905.354|906.842|908.4813|909.822|913.52|914.576|915.329|917.428|918.992|919.192|919.8877|920.438|922.474|923.882|925.5656|926|934.097|934.916|935.524|936.687|937.131|1558.901|1559.7785|1561.104|1562.168|1562.822|1565.4892|1572.993|1573.765|1569.7875|1558.6364|1560.181|1545.5858|1531.2593|1523.0568|1509.067|1501.0332|1488.5621|1478.3151|1468.3777|1465.2605|1452.4764|1444.1199|1445.5848|1445.8494|1445.407|1446.0137|1582.0777|1664.458|1664.953|1667.9136|1669.3265|1659.3655|1656.455|1640.9834|1633.8796|1631.2746|1604.5903|1584.4842|1570.9836|1557.6137|1537.0729|1531.8737|1525.1508|1525.1508|1525.1508|1525.1508|1506.4842|1484.5042|1457.0547|1435.7485|
2022-02-13 17:57:16|amer_0006|ENB.TO|shares_outstanding|0|||||||||||||||||||||632.864|632.864|633.168|633.296|633.232|633.456|633.616|633.936|633.872|633.936|633.936|634.192|634.976|634.976|634.576|635.184|636.544|636.912|636.976|810|637.776|638.336|638.336|638.912|638.912|640.704|642.816|649.328|769.6|769.6|769.6|973.968|973.968|973.968|973.968|1079.84|1080|1081.6|1083.2|1186.624|1186.624|1186.624|1186.624|1245.68|1206.4|1206.4|1207.2|1250.464|1251.8885|1292.9535|1293.7228|1294.768|1296.8396|1341.6417|1302.6687|1303.2|1303.2|1303.2|1358.2726|679.3812|678.8|684.1977|686.1471|687.7903|687.6|687.6|687.6|692.6159|692.4|692.4|692.4|697.9776|697.8|697.8|697.8|703.6837|598.2|1471.986|1471.986|1474.0496|1474|1485.4198|1488.5914|1492|1497.3135|1446|753.4953|756.4679|760.2125|763.4347|767.8793|770.585|773.6331|776.4419|779.2025|781.6777|784.2991|797.1427|800|805.0886|810|825.7024|828.1701|831.107|835|845|849|851.6444|855|860|864|867.6129|929|934|938.6812|943.1122|1639|1645.8127|1653|1695|1705|1715|1794|2022|2024|2024|2024|2025|2025|2025|2025|2026|2026|2026|2026||
2022-02-13 17:57:19|amer_0007|BMO.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||530.914|530.914|530.914|530.914|527.37|527.37|532.612|527.37|526.736|524.232|520.142|519.874|519.874|520.506|520.83|522.872|523.082|523.928|524.168|528.866|529.906|531.39|532.064|534.064|534.064|536.0514|524.8114|522.5839|526.4288|506.7643|507.6135|489.0845|489.909|490.7158|491.6786|492.5049|494.7824|495.6813|498.1666|499.6324|502.4296|502.241|501.0247|500.8969|500.6476|498.5851|500.0755|500.2191|502.6762|501.6523|500.1071|500.7261|500.8348|500.0289|498.9438|498.5627|499.4067|503.4347|504.4455|506.045|540.737|545.116|548.4622|551.7159|555.3953|560.1128|562.8583|566.4684|567.7733|569.6756|637.354|638.9996|640.3804|643.365|646.9383|650.7296|652.01|648.097|645.9385|644.1299|645|645.2312|646|644.1299|647.023|644.2556|642.3176|642.5833|643|644|644.8576|645.7613|648.9202|652.0879|648.6854|647.8163|645.5282|640.6341|639.9|639.3|638.4036|638.7609|639.0357|639.2323|639.6246|639.6474|642.8049|646.5421|646.8702|647.3288|648.0949|648.1365||
2022-02-13 17:57:22|amer_0008|CNQ.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||972.576|978.232|975.5803|967.424|970.792|969.608|980.16|984.24|1066.816|1070.2045|1073.424|1078.664|1070.992|1069.8513|1069.848||1072.096|1072.7205|1073.24|1073.846|1073.434|1072.6956|1074.544|1074.31|1074.894|1075.8065|1078.362|1078.77|1079.168|1079.4577|1081.29|1081.546|1081.714||1083.868|1084.116|1084.476|1084.6545|1087.524|1089.238|1088.133|1090.8481|1096.644|1097.078|1094.837|1096.4598|1100.118|1096.497|1095.134|1092.0721|1092.264|1086.969|1085.933|1087.3217|1092.12|1093.554|1091.806|1091.8369|1092.941|1094.378|1094.408|1094.6678|1095.662|1099.223|1104.1|1110.952|1115.606|1215.058|1216.863|1222.769|1226.205|1220.871||1201.8857|1197.653|1188.319|1184.206|1186.857|1180.854|1181.038|1181.056|1183.8663|1185.685|1185.595|1175.701||
2022-02-13 17:57:25|amer_0009|MFC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.806|1001.806|1001.806|1001.806|988|971.724|964|964|964|964|964|964|964|964|966|934|925.2186|926|926|926|925.4183|926|1622|1626|1615.1241|1606|1594|1586|1584.1144|1580|1586|1546|1547.0246|1539|1519|1502|1501|1497|1495|1492||1611|1614|1623|1757.741|1761|1766|1772|1777.8878|1783|1788|1794|1801.1131|1807|1815|1821|1827.7215|1833|1838|1843|1848.2105|1853|1858|1864|1864.116|1970|1971|1971|1971.9083|1972.338|1973|1973.1947|1975.4549|1977|1977|1978|1981.8362|1983|1984|1985|1971.0029|1970|1962|1952|1948.8117|1940|1940|1940|1940.2486|1942|1942|1942|1942.6375|
2022-02-13 17:57:28|amer_0010|BAM.A.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1250.0372|1257.9153|1259.7351|1275.3548|1276.113|1285.2118|1286.3265|1317.6341|1317.6341|1317.816|1318.5364|1318.8846|1319.7534|1287.9998|1286.1975|1308.969|1307.4907|1321.7121|||1343.5988|1333.9251|1322.3584|1297.7385|1295.2903|1296.9119|1296.6106|||1304.4091|1309.6982|1312.1834|1316.0538|1320.5966|1304.0371|1303.7856|2937.2625|2941.0594|1308.6732|1309.1829|1313.1|1307.25|1313.1286|1313.1286|1288.2707|1288.2707|1288.2707||1286.915||1289.0805|1291.524|1293.8112|1296.2127|1404.2829|1397.2896|1398.5226|1392.1597|1393.3359|1402.2292|1391.7415|1392.3349|1406.6526|1385.6964|1384.7119|1379.9816|1384.7473|1406.7857|1387.5172|1390.275|1392.2774|1390.6624|1440.5102|1435.6608|1481.8073|1437.9614|1438.4902|1438.8909|1479.9252|1437.8406|1438.0794|1438.9833|1438.1597|1487.9142|1436.2234|1438.3132|1432.7143|1433.0953|1433.7978|1510.8535|1509.2936|1513.0979|1511.5295|1512.3899|1510.7204|1510.0213|1506.7089|1568.0333||
2022-02-13 17:57:31|amer_0011|CP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.275||||792||||1736||||1736|||794.275|792|792|792.5|792.5|792.5|792.5|792.5|793|793.2838|793.5|793.5|793.5|793.8971|794.5|793|786.5|790.8808|793|786|779.5|777.5342|776|765.5|766|766.3466|766.5|769|769||840|840.5|841|842.3507|843|843.3483|845.5|845.8753|847|847|847.5|849.9692|854.5|856.5|864|869.699|873.5|875|876|877.2563|875.5|864|855|830.6049|820|806.5|769|765|765.1083|738.8581|731.3106|731.5|733.5|730.5|725|724.5|718.5|712.5|712.8688|702.5|699|695.5|687.5|685|678|677.6|672.4438|666.5|666.5524|666.8|666.9272|929.7|
2022-02-13 17:57:33|amer_0012|TRP.TO|shares_outstanding|0|||||||||98.903|98.903|98.903|98.903|123.173|123.173|123.173|123.173|124.145|123.173|124.611|129.234|149.909|149.909|149.909|149.909|149.909|150.54|151.685|152.642|152.642|152.951|153.378|154.187|153.925|156.11|170.546|171.377|171.885|172.416|173.237|181.116|189.104|176.012|190.237|190.726|193.24|193.824|193.824|184.811|198.137|198.137|199.445|202.483|199.445|202.483|202.483|217.536|218.4|219|219.7|222.42|222.42|223.8|459.5|463.708|463.708|463.708|463.708|474.531|474.531|474.5428|474.606|474.913|475.4683|475.6|475.8|476.631|477|477.529|477.529|479.502|480.532|481.7745|482.3533|483.2004|483.9236|484.1686|484.5485|484.9143|485.5505|486.4652|486.9743|487.2357|487.5966|487.8128|488.3583|488.9754|534.7211|536.326|537.7615|539.7655|542|542|580|616.4715||679|684|684.3586|||696|696.2295|700|703|703|703.8611|704|704|705|705.4614|707|707|707|707.4413|708|708|709|708.663|709|709|709|702.6141|702|703|823|863.7591|867|871|878|881.3756|891|904|914|918.0964|924|929|934|938.3995|940|940|940|940.064|978.2197|979|979||
2022-02-13 17:57:36|amer_0013|CM.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.117|414.117|414.117|414.294|414.493|415.314|415.384|415.501|412.222|410.527|407.032|402.279|402.279|384.5153|383.989|377.1402|375.9523|373.2768|368.462|363.1879|362.866|358.843|359.0487|359.0644|359.2465|359.8132|360.9208|362.0429|360.9918|356.6855|350.9294|347.4885|341.0981|338.7299|333.7243|334.0076|334.7856|335.519|335.332|335.9766|311.4|337.487|336.511|334.957|380.65|380.65|380.65|380.8048|||382.657|383.9839||388.462|390.781|392.7395|394.848|396.9|398.8|400.5736|402.728|404.945|405.626|404.4849|401.9598|399.8113|399.9923|399.2563|398.1363|397.3753|396.9737|397.0438|397.1417|397.2621|397.2342|397.2846|395.1788|394.6785|394.8383|397.0554|399.5592|401.6076|436.0586|439.313|443.8025|444.6109|443.6973|442.826|443.8965|444.6503|445.4366|445.3257|444.9771|445.0931|446.0089|446.9328|447.8496|449.0931|450.0817|450.8293||
2022-02-13 17:57:39|amer_0015|MG.TO|shares_outstanding|0.285772440464||||68.1|68.1|68.1|95.828|95.828|95.828|95.828|95.828|95.828|95.872|101.488|98.676|101.488|101.548|111.548|111.548|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.276|111.396|111.276|111.396|132.464|160.176|170.228|174.928|181.036|199.744|199.744|199.744|199.744|243.104|243.104||243.104|245.74|245.74||245.76|278.42|278.42||284.728|284.732|284.74||284.836|313.408|313.416|314.1|314.136|314.14|314.144|314.148|314.16|314.2423|314.2602|314.2602|314.4|332.0888|333.3661|334.7048|333.2|361.0565|382.2949|382.4676|382.4|385.3033|385.6281|386.1014|385.6|387.7661|387.7774|422.2601|436.3012|436.9279|432.7376|433.4255|438.3768|438.4287|439.5213|435.4514|437.8173|471.4409|464.2841|455.168|450.3482|447.4409|450.4236||447.545|450.5734|450.6394|448.15|451.2597|484.4899|485.5436|483.8188|484.1049|473.6269|466.6356|466.9323|466.9923|466.4563|466.3086|465.795|456.138|449.3282|447.1784|438.2961|427.4983||410.3253|410.6132|410.9745|404.3561|402.2642|396.6784|396.6962|384.4093|384.4093|380.2608|380.2655|369.8978|360.8599||345.9231|346.6495|337.2944|322.0536|322.3576|307.5721|305.8316|298.514|298.5142|299.0125|299.2638|300.6142|301.5134|300.6556|300.753||
2022-02-13 17:57:42|amer_0016|SLF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|422|422|422|421|421|421|424|432|617|618|618.367|617|617|603|599.9707|600|600|600|592.043|592|587|588|581.9606|582|582|574|571.8439|572|567.724|568|564.1417|564|559.611|560|560||560.8037|562.4|564.4796||569.2|571.9|574.3061|578.2|580.4|582.8|587.7703|591|594.1|596.9|587.7703|603|606|607.2|609.3764|610.6|611.6|612.7|609.3764|612.1|610.6|611.2|609.3764|612.6|612.8|612.9|613.5801|613.7|613.7|611.9|610.4787|607.6|607|603.3|598.4622|594.588|591|587.6|587.8437|584.5857|584.7124|584.8|585.0681|585.4|585.6138|585.8|586.0317|
2022-02-13 17:57:45|amer_0017|ATD.B.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.424|880.32|890.688|892.752|892.5569|893.28|893.747|893.891|893.7403|895.955|896.699|993.1903|994.6549|994.6549|1014.183|1014.383|1015.139|1017.1669|1017.1669|1180.7934|1185.7182|1208.0862|1209.8574|1210.7406|1211.8221|1212.201|1212.2154|1210.0066|1212.2405|1212.2897|1212.876|1213.0293|1214.0093|1216.8999|1214.8257|1201.6086||1180.3859|1158.1359|1156.668|1125.7657|1111.3958|1101.4319|1101.6634|1101.8959|1112.5102|1113.1531|1102.0916|1101.5625|1102.3623|1076.553|1073.8754|1074.318|1074.4057|1124.1264|1124.9612|1125.416|1126.066|1131.0446|1131.4178|1131.4958|1131.5179|1131.7548|1131.975|1134.7282|1134.8091|1134.836|1134.899|1135.1802|1135.3876|1135.7436|1135.8028|1136.9002|1136.9045|1119.4128|1128.3853|1128.4358|1128.4505|1128.6159|1128.6653|1128.8217|1127.3472|1123.218|1121.221|1112.692|1112.9483|||||||
2022-02-13 17:57:46|amer_0018|G.TO|shares_outstanding|0.214416058394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:46|amer_0020|TRI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.1627|565.1678|566.2127|566.3618|568.1312|569.1915|570.2656|571.3739|572.6494|573.8963|588.2341|588.2341|612.9691|592.8625|592.8625|594.4639|599.7399|594.7078|594.7078|595.017|600.2416|594.7942|595.0106|593.6022|589.1808|589.1808|589.2254|585.596|581.4528|581.3066|581.4324|582.0348|579.8603|581.6185|583.4092|584.6855|586.5454|587.7689|||753.3376|754.0458||755.6313||756.6404|759.7286|751.3171|751.621|752.6725|749.4063|750.3299|750.7444|752.8572|753.3026|748.4463|744.6195|739.0301|729.6689|725.9487|722.7031|717.539|708.4859|697.0191|694.1757|687.1607|676.9425|667.0587|660.4458|657.1499|648.8801|646.0251|643.9754|646.0988|643.3561|506.1442|501.4932|500.3133|501.1573|499.9582|497.4595|495.101|496.4452|496.9678|497.1175|494.855|495.8511|487.1|486.2|
2022-02-13 17:57:49|amer_0021|CVE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||751.3086||751.8|752|752.6747|753.882|754.143|754.3|754.4993|755.641|755.7|755.8|755.8428|755.774|755.828|755.842|756.0456|756.868|757.034|757.103|757.1032|828.533|833.29|833.29|833.2898|833.29|833.29|833.29|833.2898|833.29|1228.79|1228.79|1228.7898|1228.79|1228.79|1228.79|1228.7898|1228.79|1228.803|1228.828|1228.8282|1228.87|1228.87|1228.87|1228.8699|2017.493|2017.605|2017.636|2001.211|
2022-02-13 17:57:51|amer_0022|ABX.TO|shares_outstanding|0|||||||||||||195.528|195.528|195.528|177.208|195.528|215.768|217.376|230.892|230.392|233.272|233.652|235.424|235.424|236.912|242.316|256.63|256.914|256.982|267.884|267.986|272.24|272.994|273.164|281.838|282.524|282.58|282.964|283.779|284|284.3|284.3|286.514|286.7|286.8|286.8|353.3|353.3|353.3|353.9|357.2|357.9|358.5|358.5|373|373|373|373|373|376|376|376|373|393|386|396|396|396|396|396|396|396|396|396|536|536|542|542|541.3985|542|540|534|535.2502|535.2502|532|532|533.5752|534|535|538|538.0819|862|863|864|863.9578||866|868|869.8866|872|871.8221|872.3013||873.2271|873.7168|983|984.3278|984.5188|985.6728|996.0473|998.4997|999.3276|999|999.7954|1000.4223|1000.5467|1000.5915|1000.627|1001.108|1001.1523|1001.1523|1001.1524|1164.6524|1164.6696|1164.6696|1164.6696|1164.6696|1164.6697|1164.6698|1164.7969|1165.0814|1165.2152|1165.3313|1165.4309|1165.5741|1165.7748|1166.003|1166|1166.5775|1166.893|1167.1588|1167.5933|1751.9818|1751.9818|1752.669|1777.7818|1777.9266|1778.0348|1778.0681|1778.1258|1778.1899|1778.3713|1779.2424|1779.2859||
2022-02-13 17:57:54|amer_0023|IMO.TO|shares_outstanding|0|||||1432.1532|1439.6096|1444.1922|1457.0871|1448.7177|1457.3123|1461.0751|1471.5706|1471.5706|1475.4745|1475.4745|1475.7628|1475.6637|1475.8438|1475.9159|1476.018|1476.018|1476.018|1476.1532|1476.2883|1476.2793|1521.5225|1699.988|1710.6667|1710.6667|1710.6667|1710.6667|1729.2432|1729.2432|1741.2192|1741.2192|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1748.0631|1433.5315|1416.1562|1382.5976|1364.6246|1335.5616|1330.015|1314.4715|1306.5315|1295.7207|1295.7207|1295.7207|1295.7207|1295.7207|1282.988|1254.006|1228.1802|1194.7901|1194.7901|1190.733|1163.775|1137.4774|1136.589|1136.589|1136.5893|1136.589|1127.4906|1116.2002|1103.7621|1087.956|1080.8901|1070.4073|1060.1385|1047.96|1037.6614|1022.4907|1008.7657|994.0321|983.8835|974.076|962.7126|962.7126|939.5642|926.9459|914.2156|903.263|892.4871|882.0726|869.673|856.8363|848.8819|847.599|847.599|847.6|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|847.599|844.313|837.5813|831.242|824.0368|802.6799|792.7028|782.565|772.5885|762.7736|752.9479|744|734.0768|734.0768|734.0768|734|734.0768|704.5783|695.6113|678.1|
2022-02-13 17:57:57|amer_0024|RCI.B.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||339.3|339.3|339.3|353.726|353.726|353.726|353.726|355.786|355.914|355.914|355.914|356.408|356.408|243.928|356.408|356.452|356.452|357.078|357.12|357.388|357.326|362.604|362.604|404.97|404.97|407.15|406.77|408.1947|417.3302|418.6738|418.9288|419.5847|429.0447|429.188|429.267|430.0497|438.2317|438.2317|464.9504|466.9541|468.9202|489.564|490.1844|550.4289|552.744|556.484|590.9896|627.8725|629.4748|631.9303|634.7279|1271.3989|637.664|639.194|639.255|639.467|638.7118|638.7118||635.892|635.915|619.4415|605.7242|593.4611|583.5006|574.548|565.6179|555.5341|546.5526|546.5702|534.6931|524.8574|524.8752|515.245|515.247|515.2502|515.2896|514.749|515.769|514.7432|514.7432|514.7432|514.7449|514.7457|514.746|514.7467|514.7467|514.7467|514.7467|514.7467|514.8081|514.8081|514.8101|514.81|514.81|514.8106|514.8127|514.8127|514.8127|514.8127|512.6486|511.9143|510.539|504.9253|504.9253|504.9253|504.9253|504.9253|504.9253|504.9253|504.9253|504.9253|
2022-02-13 17:58:01|amer_0025|NA.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||254.304|254.304|254.304|296.948|317.416|318.678|320.252|321.952|323.48|325.146|326.558|327.926|329.188|330.696|332.364|334.302|336.63|338.738|340.5|340.922||||||||377.458|377.458|378.348|378.668|378.948|379.214|379.7988|380.5817|380.662|381.1335|381.1335|379.558|365.192|363.1262|359.332|349.014|349.24|347.1374|352.5551|349.0222|334.86|336.099|331.4889|330.1924|330.6|328.6252|323.7635|323.7635|323|322.7342|318.836|315.7164|315.6126|318.2301|318.2301|318.2301|318.8944|319.3579|319.7662|321.2072|322.4022|323.6198|324.4565|324.3515|325.5436|327.1862|325.4793|323.4719|320.9487|321.8407|323.5769|323.9174|322.6165|324.414|324.6677|324.8965|325.9827|327.1885|327.4729|327.9012|329.2974|329.115|329.4181|329.6201|337.2363|337.2518|337.4351|337.7465|338.0531|340.7988|341.524|341.58|339.592|340.39|339.3483|337.441|335.783|335.4997|335.116|334.21|334.1724|335.8575|335.4|335.666|335.9977|336.77|337.372|337.5875|337.9123||
2022-02-13 17:58:05|amer_0027|L.TO|shares_outstanding|0.00757985923119|||||||||||||||||||||||||||||||||||||||||||||||||||||||241.341|241.341|241.341|241.341|242.781|242.033|242.781|242.033|246.572|275.086|275.1|275.086|274.91|276|276.2|276.4|276.2453|276.2453|276.2456|276.2453|276.2527|276.2527|276.2527|276.2527|276.2527|275.3|275.3|275.3|274.2559|274.7|274.3|274.3|274.2559|274.3|274.3|274.1|274.0548|274.1|274.1|274.1|274.1736|274.2|274.2|274.1736|274.1736|274.1736|274.1736||274.1736|274.2|275.3368|276.6353|276.1883|276.1883|277.3087||279.5019|280.6531|282.2468||281.7461|281.3872|281.3961||281.4516|281.9935|282.1544||280.9978|281.7845|411.923||411.8485|411.9713|411.5966||411.3302|406.1371|404.378||402.4334|396.5661|394.3901||387.3002|378.7323|374.5822||375.0103|368.5155|366.1004||362.3071|357.7262|357.7859||352.8481|342.1143|338.0903||335.1649||
2022-02-13 17:58:07|amer_0028|FFH.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||6.055|6.055|6.055|7.955|7.955|7.955|7.955|8.955|8.955|8.955|8.955|8.869|8.869|8.869|8.869|10.466|10.466|10.466|10.906|11.132|11.132|12.132|11.973|12.132|12.132|12.947|13.252|13.426|13.343|13.245|13.101|13.1009|13.1009|13.1009|13.1009|14.3509|14.3509|14.3509|14.3509|14.9399|14.141|14.136|14.136|14.6992|13.9|13.9|13.9|16.0915|16.0915|16.0915|16.0915|17.885|17.8657|17.7381|17.7424|18.5301|17.7307|17.7048|17.6668|17.6668|18.4231|18.3374|18.3374||18.2861|17.4438|20.2976|19.9889|20.5469|20.5469|20.4923|21.2545|20.4251|20.3856|20.3853|21.175|21.1357|21.1304|21.1278|20.2454|20.2419|20.2258|20.2355|21.2|21.1856|21.1862|21.1854|22.4136|22.2485|22.2662|22.2559|22.2139|23.1868|23.1955|23.197|23.0936|23.0641|23.051|28.74|27.7511|27.6559|28.2652|28.9222|28.0372|26.9165|27.681|27.6193|27.6303|27.5455|27.1344|27.0352|26.9757|26.0476|26.7235|28.5342||
2022-02-13 17:58:11|amer_0029|PPL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.425|62.425|62.425|62.425|62.425|62.469|62.469|62.469|74.2175|75.1287|76.0576|76.6169|87.8555|90.0577|91.6512|93.1008|93.5834|94.2846|94.2846|97.5023|98.7665|100.1145|100.9017|101.8742|102.9332|104.1272|104.9486|111.9381|113.897|119.8164|122.0298|124.262|126.2179|128.2468|131.388|132.0652|132.5415|133.3719|133.3719|133.5989|134.7031|138.089|153.4665|156.25|158.5887|163.409|163.9192|164.8725|166.8767|167.1229|167.4702|167.6616|167.9083|169.0299|287.7852|290.506|293.2265|306.9928|309.4501|312.0836|315.1436|320.907|325.425|329.48|337.924|340.457|342.965|349.689|373.3862|373|391|394|396.8867|399.9272|403|403|503.1506|503|504|506|508.0452|510|511|512|547.7539|549.784|549.837|549.942|549.9419|550|550|550.255||
2022-02-13 17:58:14|amer_0030|CPG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7869|||16.4337|19.282|25.0495|25.5201|28.8441|29.3474|29.8176|34.2074|36.8269|41.7458|58.2822|61.4745|67.0438|69.532|100.0442|101.4999|112.7225|113.7607|124.8206|124.8206|124.9958|125.0918|148.2266|150.049|167.3163|209.3899|211.8689|223.3808|253.7972|266.9112|270.4677|272.3465|285.8776|288.0255|318.5452|330.3539|351.3908|376.341|382.445|387.8622|393.3181|394.9936|398.0949|420.7861|443.4123|446.5102|450.6622|496.0773|504.6055|504.9359|505.8153|506.3466|541.3797|541.7426|544.6398|544.9618|545.4505|545.7944|549.0407|549.2821|549.8593|550.1516|549.3649|547.1975|545.2303|529.3999|528.9598|529.3004|529.7346|530.0359|530.3688|581.7102|582.0048||
2022-02-13 17:58:17|amer_0031|POW.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||451.342|451.342|451.342|451.342|452.45|452.45|452.45|452.45|457.4|452.45|452.45|452.45|390.646|390.646|390.646|390.646|2240||||444.6||||441.8||||440.8||||442.2|394.7069|395.3981|395.4081|395.4081|395.5971|396.0445|396.359|442.8||||444.9||||449.2||||451.5|404.8511|404.8761|404.8761|405.0348|407.4488|407.4488|407.4488|407.4693|456.334|407.8893|457.2032|408.4099|457.9264|458.0084|458.1684|458.6314|459.7977|459.8177|459.8977|459.8977|459.92|459.945|459.9996|459.9996|460.0346|460.1284|460.1665|460.2545|460.5885|461.292|461.4062|461.4926|462.7442|463.0452|463.0609|463.2211|463.2211|463.2219|462.8219|463.3163|463.7993|463.7993|463.9994|464.2984|464.7285|465.8718|465.8718|465.9559|466.1219|425.4776|426.2121|426.4694|676.2515|676.2515|676.2515|677.2491|676.7069|676.5311|676.4552||
2022-02-13 17:58:20|amer_0032|IFC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.732|133.732|133.732|133.732|133.732|133.732|133.732|133.732|124.4728|124.4728|124.4728|124.4728|124.4728|124.4728|124.4728|119.9066|119.9066|119.9066|119.9066|119.9066|115.9972|114.3564|112.9543|112.1796|109.5557|109.4287|129.5537|129.5537|129.5537|129.5537|133.3337|133.3337|133.3337|131.9656|131.5431|131.5431|131.5431|131.5431|131.5431|131.5431||||131.0501|131.3158|131.1726|131.1209|131.0348|131.0048|130.9786|139.1886|139.1886|139.1886|||139.1886||||143.0181||||143.0181|143.0181|176.082|176.082|176.082|
2022-02-13 17:58:22|amer_0033|GIB.A.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.0327||||||||||||||||||335.3136||331.693|329.1091|328.3893|328.8509|324.7539|323.5839|318.3364|311.4038|308.3735|308.3735|308.565|306.0381|300.8863|292.2163|285.5896|279.4771|271.293|268.3525||263.0903|260.6632|260.1254|258.3914|258.7083|307.3793|307.96|309.2095|309.8766|310.4221|309.3851|309.4426|311.5818|312.5843|313.9282|314.9693|313.3304|309.0461|311.2133|302.666|303.8848|304.8097|300.8896|296.7778|295.746|286.9595|287.9496|285.5587|281.5697|279.3708|275.5181|274.135|269.3336|268.8032|269.1698|259.0948|259.277|259.6366|255.3195|247.8941|245.4116|245.617|243.34|
2022-02-13 17:58:26|amer_0034|ECA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:26|amer_0035|SJR.B.TO|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||280.012|280.012|280.012|280.012|280.056|280.064|280.132|327.52|330.196|330.256|335.028|335.028|359.216|359.216|359.216|381.1952|411.2498|411.2886|462.5376|463.385|463.5447|463.5802|463.6605|463.695|463.695|463.695|463.695|463.695|463.713|461.526|459.538|464.6136|462.9386|461.1078|438.3879|449.7596|439.9579|435.2379|435.2469|435.2702|429.8837|430.6132|433.4779|434.5642|431.3338|432.2199|430.8756|431.1887||427.2||429.9847|430.2378|435.3627|431.8382|432.6721|433.1421|434.1783|434.5727|435.5371|437.7364|439.3589|440.6887|442.1037|443.7088|445.4803|448.045|450.3016|452.8266|454.8061|457.1489|459.8972|462.0264|464.7009|469.1076|472.0162|473.8916|475.9235|478.2745|483.548|486.2476|488.2607|491.261|493.3709|496.7709|499.5403|501.8266|504.1079|506.6144|508.8305|512.026|514.4863|516.7618|517.5223|514.4878|512.8574|513.0049|509.8895|499.8148|498.7966|498.9093|499.0375||
2022-02-13 17:58:29|amer_0036|GWO.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||629.784|629.682|629.608|629.552|746.58|746.524|746.534|746.528|746.316|746.73|746.82|746.82|748.7605|748.198|748.198|748.198|744.8094|744.2749|742.9352|739.862|738.9196|737.6366|736.8101|734.3879|732.7534|731.8519|730.9254|896.1495|893.1239|893.4062|891.6446|890.8485|890.5923|891.2191|890.9791|890.8863|890.8863|891.3392|891.2706|891.0894|891.1518|892.1452|892.2343|892.4603|893.7616|894.4213|894.4213|895.5212|943.8825|944.0257|944.2935|944.697|945.0405|947.4099|947.8674|948.0433|948.4584|949.2163|949.4731|949.5841|949.7641|949.8084|949.8204|949.9144|950.5964|951.3972|951.7908|1000.0781|999.4021|999.1586|998.9366|998.5512|996.6994|997.6047|996.8791|993.2001|993.3503|993.1997|991.1584|986.062|986.3983|989.9383|989.8971|989.5742|988.7227|988.622||988.3835|987.7394|988.234|928.8469|928.8854|927.2812|927.6799|927.6849|927.7267|927.8531|928.4296|929.6441|930.485|930.6203|
2022-02-13 17:58:31|amer_0037|FTS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9106|50.2|50.312|50.468|51.0731|51.484|51.58|51.62|51.9212|52.056|52.136|52.18|52.4755|52.716|52.792|52.828|59.1128|59.3867|59.4965|59.6537|59.922|60.353|68.4227|68.6098|68.7683|69.0996|69.2876|69.3909|69.5217|69.8899|95.2865|95.4073|95.5293|102.7501|102.9533|103.0673|103.204|103.384|103.4891|103.7061|104.0915|109.5544|154.0459|154.9019|155.5213|157.071|157.071|157.303|169.1909|169.759|170.311|170.652|171.2564|172.169|172.865|173.579|174.393|175.422|185.059|186.934|188.828|189.274|190|190.658|191.6|192.5|211.7|212.4|213.2|214.3|215.3|216|276|277.5|278.6|279.9|281.6|283.1|284.2|285.5|401.4864|415.571|417.885|419.449|421.1374|423|424.8|426.6|428.4605|430.9|435.8|438.3|463.2749|464.2|464.6|464.9|466.7704|469.4|471.2|472.9||
2022-02-13 17:58:34|amer_0039|CTC.A.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.8926||||78.139|78.328|78.27|78.2781|78.5527|78.5527|78.7054|78.501|78.5788|78.5486|79.2096|79.4187|79.8544|||81.1781|80.7611|80.809|81.1945|81.0141|81.123|81.5841|82.0912|81.9977|81.4561|81.4319|78.1176|78.239|81.4708|78.0492|78.051|78.1329|78.0481|81.4802|81.4802|81.4717||78.1781|81.6617|81.7432|81.6014|81.6016|81.6015|81.6014|81.4434|81.4437|81.4444|81.4434|81.4436|81.4437|81.4437|81.4437|81.1438|80.9503|80.5266|80.3367|79.9842|79.6893|78.906|78.11|77.4466|77.026|76.2266|74.954|74.0614|73.1485|72.3578|71.5562|70.7471|69.815|68.5128|67.5648|66.4899|65.8039|64.8399|64.1493|62.9018|61.7755|61.6355|61.6005|61.2031|60.8071|60.8071|60.8071|60.8071|57.3838|60.8071|60.8071||
2022-02-13 17:58:37|amer_0040|IPL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.2|73.127|73.8762|96.9602|111.1996|113.2591|128.7783|137.9918|139.245|178.0414|180.0917|181.9226|182.9956|183.9323|184.5924|200.3903|200.9443|201.3685|201.7284|202.3436|202.8256|203.3146|221.1|221.5736|202.8256|222.5446|223.0644|223.6797|246.4849|250.7638|254.6481|256.3045|256.9302|257.5393|258.0439|258.5331|259.0804|261.2138|264.1569|267.1818|269.97|272.6658|275.1557|277.6177|280.0199|289.7581|306.7954|320.2643|322.999|325.3706|326.2122|334.2426|335.2728|336.1896|336.4|336.7|336.9|359.5|367.9|370.7|373.5|376.7|379.8|383.2|386.7|390.2|403.8|408.2|412.4|416.6|420.7|425.4|429.2|||||||
2022-02-13 17:58:38|amer_0041|FM.TO|shares_outstanding|0.400346120565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.255||125.365|125.365|128.8427||128.8427|128.8427|215.2006||215.2006|215.2006|217.5331|218.1381|246.5431|274.8031|281.9806|301.4206|301.8331|303.8556|306.195|307.435|307.435|308.065|308.37|310.6|329.98|336.415|336.455|337.5|338.5|338.5|340.54|340.54|343.48|343.755|341|344.38|391.12|392.68|392.95|402.84|402.995|403.3647|430.88|430.895|430.895|476.301|476.31|476.31|476.31|476.31|471.643|570.511||590.8366|584.926||584.926|594.596|593.136|593.136||681.961|681.897||681.924|681.94|683.024|683.024|683.03|683.034|684.018|684.018|684.02|684.025|685.238|685.238|685.242|689.401|687.039|689.401|689.407|689.411|688.129|690.415|690.987|691.039|||
2022-02-13 17:58:41|amer_0044|FNV.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.8|100.3|100.3|100.3|100.3|100.3|111.965|112.1105|112.1235|114.0032|114.1035|114.4843|114.5281|126.2522|126.4839|127.74|138.3637|143.9654|143.9747|146.5474|146.7303|146.7503|146.8638|146.9877|147.1645|147.282|147.48|156.0779|156.4802||156.8459|157.0733|177.2823|177.7605|178.0998|178.2|178.4821|178.626|185.458|185.7277|185.9303|186.044|186.1785|186.363|186.6925|187.2139|187.4086|188.5811|189.3814|189.9455|190.5885|190.8317|190.9565|191.0234|191.1056|191.1922||
2022-02-13 17:58:42|amer_0045|PWF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:43|amer_0046|QSR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.0527|202.3044|202.4111|202.4111|225.7076|233.0049|233.7406|234.0979|234.2367|235.4797|236.2474|237.2785|243.8995|249.1016|249.5673|251.1204|251.5325|253.8281|255.6309|298.0958|298.2811|299.7677|302.6238|303.8772|304.7187|306.9592|308.0405|315.0658||
2022-02-13 17:58:44|amer_0047|HSE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831.608|831.6062|831.664|831.894|832.43|833.756|834.618|834.944|835.168|835.7472|836.838|837.602|842.028|844.3515|846.4037|847.152|847.3465|847.4728|847.7005|847.9655|848.2231|848.2502|848.3412|848.3747|848.5097|848.537|848.6126|848.8486|848.9096|848.9603|849.0442|849.143|849.3286|849.3548|849.4|849.9|849.8609||849.8609|849.8609|849.8925|890.7088|897.192||948.9|957.5371|965.8|973.6844|982.015|982.2292|982.7222|983.1416|983.2829|983.3791|983.5036|983.5119|983.6438|983.7381|983.8403|983.9644|984.131|984.3289|1005.4519|1005.4519|1005.4519|1005.4519|1005.4519|1005.4519|1005.12|1005.12|1005.12|1005.1211|1005.1217|1005.1217|1005.1217|1005.1217|1005.1217|1005.1217|1005.1217|1005.1217|||||||
2022-02-13 17:58:45|amer_0048|DOL.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.1516|436.1516|438.629|||441.6034||||442.8453|442.8453|443.0396|440.1142|438.5428|438.9704|429.6699|425.8312|416.8732|406.3687|398.0082|394.3531|389.3711|388.0674|383.4982|377.3013|366.6753|362.4809|356.4541|351.975|345.154|340.8234|337.01|335.0447|327.9776|327.7271|326.8266|319.9452||314.741|314.7494|312.2209|310.231|310.4215|311.1252|311.1807|310.2664|305.5992|302.8808|297.809||
2022-02-13 17:58:47|amer_0049|MRU.TO|shares_outstanding|0.00794912559618||||||||||||||||||||||||||||||||||||||||||||||||||355.782|355.782|355.782|355.782|305.334|305.334|305.334|305.334|306.264|306.264|306.264|306.264|304.656|303.6|303.6|303.6|306.264|306.264|301.8|301.8|301.8|299.8041|300.3008|300.3008|300.498|300.4129|300.3749|300.1255|298.458|298.1924|297.4731|296.1025|293.436|293.895|294.3904|291.3814|289.797|289.0996|287.79|285.438|343.281|343.281|343.515|344.169|341.556|344.514|345.726|345.87|343.461|339.207|332.628|332.628|332.628||332.124||327.018|323.094||317.52|315.207|311.133|309.717||306.51|302.244|296.568|291.549|291.558|288.627|285.645||278.4|267.9|262.713||256.251|251.433|251.399||245.545|238.652|237.431||235.484|231.5616|227.595||227.11|227.2|227.414|255.414|255.65|256.2532|255.149||253.991|254.1897|251.773||250.243|250.195|245.945||244.081|241.844||
2022-02-13 17:58:49|amer_0050|SAP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.768|388.536|388.536|388.568|388.776|389.048|389.048|389.048|409.296|409.608|409.616|||409.8031|410.1901|410.1901|410.1901|412.7378|411.3953|413.6222|413.6725|413.84|413.84|414.3213|414.503|415.1109|416.803|417.1805|417.6716|418.1091|419.7637|420.4047|417.1983|416.4582|414.6323|414.279|412.714|414.7077|409.017|410.776|411.0937|413.8018|413.8018|415.2814|415.6554||413.8689|412.892|414.4498|414.174|415.5311|413.338|409.23|407.66|407.866|413.338|399.69|398.076|396.2546|393.908|394.4691||390.586|388.3924|388.674|390.6115|391.3057|391.2644|390.9191|392.225|392.861|392.18|392.853|392.5207|392.7052|392.2024|389.1758|386.0562|386.0401|386.4639|386.9939|387.698|388.172|388.5753|388.9171|390.1984|390.9703|407.7449|407.9649|408.6384|408.7419|409.4246|410.3722|412.7239|413.6152|414.3605|415.1828|
2022-02-13 17:58:52|amer_0051|GIL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.504|221.504|221.5111|222.9474|224.2956|224.8868|225.5157|225.5157|225.5157|226.168|227.96|229.768|231.3677|231.3677|234.544|235.392|236.1597|236.296|237.016|237.032|237.5896|237.752|237.752|239.508|239.8181|240.156|240.292|240.328|240.4553|240.5714|240.64|240.752|240.8389|240.9144|240.95|241.0501|241.073|241.073|241.7718|241.9139|241.9261|241.9261|242.262|242.6099|242.7144|243.0049|243.1242|243.5562|242.6611|242.9963|243.042|243.1528|243.193|243.2639|243.3442|243.5826|243.2522|243.9012|244.5235|244.5413|244.6488|244.9578|242.3936|243.091|243.1329|243.5712|242.334|231.7543|231.8124|230.2182|225.1198|224.464|219.415|219.2033|219.0359|208.1308|206.8249|206.7362|206.8503|203.6864|203.6936|199.38|198.187|198.2246|198.3073|198.4101|198.4229|198.5236|193.9207||
2022-02-13 17:58:55|amer_0052|CSU.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.192|21.192|21.192|21.1915|21.192|||21.1915||||21.1915|21.1915|21.192|21.192|21.192|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915||21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|21.1915|
2022-02-13 17:58:58|amer_0053|T.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1148.2776|1154.5973|1175.5322|1193.4322|1208.9068|1218.3173|1218.3173|1229.2511|1382.7197|1389.2314|1396.0022|1396.004|1407.3695|1414.6469|1418.7062|1425.2928|1435.293|1400.3886|1400.3886|1400.3886|1400.3886|1351.6343|1351.6343|1351.6343|1351.6343|1337.7099|1252.4228|1309.725|1297.3891|1349.6|1342.4|635.6|1332||571.4121|571.4238|571.5021|574.2428|578.1318|1282.9624|1289.4565|1296.8147|1297.8178|1298.1395|1299.3948|1301.4386|1302.7677|1303.2656|1303.8521|1307.3637|1291.4022|1246.4748|1246.8648|1239.7084|1230.9601|1224|1218.0489|1210|1204|1200.1747|1189.1145|1186|1184|1182|1180.8499|1182|1186|1190|1189.1462|1190|1192|1198|1197.348|1202|1202|1204|1209.173|1272|1284|1290|1291.3926|1348.8096|1361|1361|1370.2149|
2022-02-13 17:59:01|amer_0055|CIX.TO|shares_outstanding|0.709860755897||||||||||||||||||||||||||||||||||||||||||||||||||||||129.94|131.76||131.14|132.8|153.2||147.4869|142.1|142.1||144.2205|144.22|144.22||182.8299|183.104|183.135||180.6847|178.0579|175.7071||170.7854|234.4628|234.23||235.5256|234.503|295.775||295.199|295.201|295.203||286.6431|286.177|286.178||285.681|284.046|280.1327|279.939|284.579|284.7769|281.514|278.7908|278.7908|277.631|277.631|293.359|292.518|292.425|291.821|291.234|288.08|287.559|287.434|288.021|288.091|286.423|283.567|283.708|283.343|283.101|||283.324|283.762|283.96||284.527|283.741|282.16||280.59|278.555|275.924||273.31|270.926|266.911|262.7375|261.848|258.087|274.943|266.561|265.2762|259.6815|248.896|240.3758|240.2941|234.9865|227.063|216.633|217.5693|212.6|210.5483|203.944|206.5|197.443|||
2022-02-13 17:59:04|amer_0056|BCE.TO|shares_outstanding|0|||||430.076|455.038|455.038|466.964|446.964|473.646|473.646|492.094|497.88|502.094|518.852|515.246|530.552|536.628|540.374|547.736|556.4|547.736|575.682|579.092|580.454|582.376|601.874|604.104|606.808|606.808|608.506|610.824|610.222|614.51|617.398|620.584|619.098|620.584|620.584|610.694|610.694|613.6|614.8|616.324|617.2|617.4|617.4|618.58|619.4|620.4|621.6|627.642|629.4|630.6|631.8|635.93|636|636.1|636.1|635.95|636.2|636.4|637.9|640.131|641.1|642.8|643.6|643.805|644.2012|644.679|644.7088|809.8615|807.2949|807.6233|807.8|808.5142|808.6188|808.9933|905.025|915.8679|915.8679|920.2807|920.2807|923.9888|923.9888|923.9888|924.9|925.9357|925.9357|926.6|927|927.3189|920.5|920.5|812|807.6439|800|804.7|805.1|805.2648|805.2648|805.8|806.2|803.057|||767.2|767.1804|763|759.1|755.6|752.2674|754.1|777.5|778|775.4442|773.6|773.8658|774.5572|775.3816|775.9|775.8926|775.8926|775.8926|777.3|778.1|828.3|840.3304|841.9|848.6|849.4|865.6142|868.6|869.5|870.2|870.7063|899.5317|900.4|900.4|900.9966|898|898|898|898.2004|898.8|900.1|903.6902|903.9082|904.3277|904.3277|904.3277|904.415|904.6149|905.7425|908.8|909|
2022-02-13 17:59:08|amer_0057|KEY.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3301|34.3301|34.3301|34.3302|87.5232|87.7118|115.9443|117.7496|118.9465|120.6934|121.418|122.1496|122.4503|122.7434|123.0448|123.2238|123.3965|123.5253|123.7185|123.9014|124.1494|124.8886|126.9979|127.2214|128.0111|129.6809|131.6271|134.2415|136.5843|137.6281|139.7825|140.7082|141.8979|142.6745|143.202|153.2391||154.6475|155.3251|156.0251|156.6145|157.183|158.3733|158.8345|167.8702|168.2691|168.6774|169.152|169.7471|170.6775|171.7017|172.7939|183.3805|184.5195|185.6834|186.8841|188.0413|189.2634|204.5471|205.9816|207.3467|208.7572|210.4787|212.3683|214.1268|215.9137|217.9158|219.9047|221.0229|221.0229|221.0229|221.0229|221.0229|221.0229||
2022-02-13 17:59:10|amer_0058|AEM.TO|shares_outstanding|0|||||||||||||||||||||||||||||||30.716|30.716|30.716|30.716|30.716|30.726|30.936|30.936|31.032|31.034|31.741|32.094|37.021|39.284|39.32|39.532|39.57|39.586|39.61|39.676|39.669|39.76|39.975|40.068|40.068|40.099|40.099|40.099|40.099|45.664|45.664|55.025|55.068|55.112|55.168|55.223|55.288|55.391|55.761|55.537|55.6032|56.1395|56.3032|66.7996|67.0617|67.7229|68.251|69.4314|69.7223|83.6369|83.7678|83.9029|84.3917|84.4698|84.5965|84.7574|85.8285|86.0728|86.1929|86.2687|86.8646|97.837|111.4249|120.1119|120.7381|121.0256|121.2097|133.8342|135.8933|142.4034|143.6902|143.7528|143.8743|154.8089|155.6564|155.9686|156.4865|156.6252|156.7242|157.0314|167.7095|168.7204|168.9358|169.1418|169.4284|170.8137|170.8803|171.1694|171.5789|172.0066|172.3761|172.9147|173.4283|173.954|174.0519|208.5244|209.0306|214.0863|214.9418|217.033|217.4137|217.6508|220.4783|223.4755|224.6415|224.9651|230.2129|231.2257|231.6732|232.6992|232.4567|233.2614|233.8528|234.4586|234.7866|237.8433|238.985|239.619|240.3325|241.6019|242.3504|242.8843|243.0397|243.7032|244.8653||
2022-02-13 17:59:13|amer_0059|CCO.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||313.1471||313.1532|313.4595|313.5616|313.8859|314.9189|315.8438|315.9279|316.2342|316.024|316.024|316.024|319.0527|320.2042|320.5465|344.7748|344.6727|345.5616|345.976|346.1081|345.9334|346.3724|346.5646|346.5646|343.6708|340.1682|334.6727|329.9325|333|333.5084|334.1345|334.1345|335.9152|334.363|336.1815|336.229|335.9152|336.4305|337.5512|337.5512|340.6165|342.0644|343.6019|344.9845|346.0801|346.9962|348.3652|348.7379|349.57|350.9189|350.9189|352.1027|352.2926|353.4299|353.9124|347.1171|351.175|344.4394|344.4743|365.6797|365.7189|392.456|392.5657|392.6549|392.8387|392.9666|393.0259|393.4586|394.351|394.6996|394.7111|394.7149|394.7454|395.2524|395.3133|395.349|395.3504|395.3952|395.4376|395.4663|395.4772|395.7509|395.7768|395.7915|395.7925|395.7925|395.7925|395.7925|395.7925|395.7925|395.7925|395.7925|395.7925|395.7927|395.7927|395.7927|395.7927|395.7927|395.7927|395.7927|395.7927|395.7977|395.7927|395.7927|395.7977|395.7977|395.8238|395.8462|396.2627|397.2004|397.7528|397.9479|398.0593|
2022-02-13 17:59:16|amer_0060|ARX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.1|25.6|25.6|25.604|25.604|25.604|25.604|25.604|33.386|48.276|48.276|53.607|53.607|63.684|63.809|72.524|72.524|72.524|72.524|110.609|110.609|110.609||123.305|136.187|160.165|164.5|179.78|180.951|184.247|185.231|185.822|186.623|188.402|189.15|199.104|200.194|201.495|202.881|204.2886|205.794|207.3|208.8|210.232|213.155|213.155|214.644||236|237.1|235.651|236.6156|250.393|251.197|275.35|284.3797|285.4|286.5|287.7|288.8956|290.06||307.452|308.8883|310.2|311.5|312.826|314.0669|315.329|316.508|317.832|319.4387|339.315|341.5|344.18|347.0834|349.777|351.099|352.248|353.2863|353.434|353.434|353.5|353.462|353.5|353.5|353.4|353.443|353.438|353.431|353.421|353.411|353.385|353.383|353.376|353.372|353.366|723.901|711.665|693.516|
2022-02-13 17:59:19|amer_0061|TOU.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.1911|138.1244|145.2154|151.9061|158.5776|158.8068|160.4593|165.6776|174.8131|183.4079|184.1748|184.6212|189.8049|195.5665|201.4311|201.6732|203.1621|204.2839|216.3779|220.8129|221.3359|221.4843|234.1608|234.9659|268.5958|269.1689|269.7839|269.7839|271.0839|271.0839|272.0839|272.0427|272.0427|272.0502|272.0502|271.8272|270.9972|270.7756|270.7756|270.8027|296.5715|296.9142|298.4519|329.5984||
2022-02-13 17:59:21|amer_0062|MX.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||37.581|37.581|41.22|41.22|41.22|41.22|41.22|171.294|193.461|193.461|197.206|194.798|192.63|191.411|190.714|188.965|188.965|188.965|188.965|189.119|189.172|183.278|179.523|175.577|175.595|174.722|173.46|173.46|173.137|173.137|173.137|173.1367|173.1367|173.1367|167.4144|160.7932|162.1788|162.3715|133.3558|131.1679|128.3299|125.7295|125.7295|125.6516|126.4954|126.4954|119.5484|120.0078|120.0078||119.9524|120.3389|119.4613|117.6276|116.6248|113.6453|110.6404|108.5807|107.1588|105.8009|104.1991|101.1207|99.4423|98.3103|98.5888|94|93.3961|92.0314|92.0395|92|92.1082|92.1082|92.1686|92.1984|92.2551|92.632|92.7385|93.1968|93.232|93.2478|93.4812|93.8271|93.9755|94.31|94.8977|95.3606|96|96.101|96.524|94.3235|93.6937|92.5065|91.0823|90.2633|89.6564|89.6712|89.7962|89.7962|89.8147|89.8243|89|86.1241|84.8294|83.7703|83|79.5581|78|77.2633|77.1661|76|76|76.1961|76.1961|76.1961|76.1961|76.202|76.2093|76.2093|76|75|
2022-02-13 17:59:24|amer_0064|SNC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||137.2793|137.2793|137.2793|134.1171|140.6547|140.6547|140.6547|144.1411|144.1411|144.1411|144.1411|134.7477|133.2282|133.2282|133.2282|140.7|139.704|139.704|138.27|137.772|137.772|137.772|137.772|150.471|150.732|150.732|150.558|150.471|150.735|151.044|151.695|151.131|151.968|151.905|151.695|151.524|151.644|151.665|151.485|151.282|151.194|151.032|150.984|151.033|150.974|151.492|151.153|151.172|150.962|150.978|150.709|151.033|151.025|151.045|150.709|151.033|150.967|151.045|151.03|151|150.815|150.893|150.856|151.034|151.104|151.037|151.032|151.069|151.372|151.557|151.617|151.807|152.075|152.232|152.463|152.465|152.142|150.585|149.766|149.772|149.838|150.178|150.281|150.357|150.403|150.538|175.462|175.488|175.528|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554|175.554||
2022-02-13 17:59:27|amer_0065|BB.TO|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.027|385.027|385.027|385.027|385.5547|386.7748|386.7748|386.7748|426.818|428.2682|429.6069|467.4885|469.6231|471.3481|471.7396|472.1448|473.2192|469.97|472.1441|462.6787|463.4991|464.7024|464.7024|474.0242|555.0454|280.6368|563.6541|567.3442|569.0238|572.9188|573.6451|555.8977|558.5639|560.1291|551.976|557.3604|558.1716|558.6247|559.82|561.0028|562.6525|564.4177|565.37|565.998|566.2188|567.368|568.219|556.913|557.3284|552.468|524.4628|519.2725|523.8686|520.9979|520.694|515.7034|524.1598|524.1598|516.3693|524.16|515.1402|515.4237|514.6103|518.3531|518.8923|519.3299|520.0052|522.3454|528.8023|529.4846|524.2111|525.701|521.1723|522.5166|523.4885|529.9621|530.4972|531.4756|530.4114|536.307|536.7337|537.1116|537.7677|547.0844|547.358|547.9217|548.3359|552.132|554.199|555.6226|556.4678|562.0159|565.5053|566.2477|566.995|573.6666||
2022-02-13 17:59:30|amer_0066|VET.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.149|29.91|29.91|29.91|29.91|42.154|47.713|47.839|47.889|49.189|49.189|49.189|49.667|51.36|51.378|51.819|54.2517|53|54|55|55|55|56|56|56|55.8669|57.5571|55.8472|58.2369|59.2086|59.6274|60.0616|60.5029|60.7077|61.3334|61.9998|62.2813|62.5082|63.7646|64.0422|64.4035|64.7082|65.5894|66.2189|66.7455|67.3354|69.5585|69.8368|69.8455|70.2128|70.9884|71.201|71.4109||80.4098|80.7439|88.651|88.9982|89.8564|90.3216|90.6752|96.4301|96.8384|98.33|98.7293|99.1349|99.462|101.418|101.787|102.1228|102.453|106.62|106.921|107.3034|107.718|109.806|110.818|111.9915|113.451|116.173|117.386|118.2627|119.046|120.947|121.585|122.119|122.769|152.363|152.497|152.704|153.213|155.032|155.505|156.2896|157.02|158.307|158.308|158.7238|159.349|161.893|161.985||
2022-02-13 17:59:33|amer_0067|ALA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.012|38.175|38.1829|38.2253|38.2253|38.2253|38.2523|38.4959||45.1038|45.1302|45.2371|45.3313|45.4047|45.6483|45.7168|45.9278|51.1834|51.661|53.1955|53.6769|54.0461|54.3326|54.6476|54.9883|55.4129|55.8981|56.4024||55.4057|55.7865|65.6|68.759|68.759|71.3395|71.905|76.5874|77.1121|77.7074|78.2319|78.9661|81.6353|81.9308|82.5264|82.9521|83.3999|83.8404|89.2484|89.82|90.25|104.66|105.3369|106.11|118.38|118.93|122.3|122.9|123.6|133.1|133.9417|134.6336|135.4482|145|146.2812|147.2688|163.2|165.0416|166.9|168.9081|170.8992|173.022|175.3|177.8813|180.7361|268.8726|275.2241|275.8767|276.9029|277.9|279.0747|279.4451|279.4|279.4451|279.4943|279.6585|280.137|280.159||
2022-02-13 17:59:35|amer_0069|WN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||141.323|141.323|141.323|141.381|141.381|141.381|141.381|136.039|136.039|136.039|136.039|133.565|133.565|133.565|133.565|131.697|132.111|132.1|131.8|131.699|131.4|131.5|131.472|131.472|131.472|131.5|131.5|131.4679|131.468|132.1|132|132.2798|132.3|132.3|132.3|129.4334|128.9|128.9|128.9|128.9136|128.9156|128.9156|129|129.0382|129|129|129|129.0745|129.1|129.1|129.1|129.0745|129.1|129.1|129.1|129.0745|129.1|129.1||129.0737|129.1|129.1|129.1|129.0737|||129.0745|128.1888|128.19|128.187|128.1913|128.2218|127.6459|127.6244|127.8964|127.8994|127.9023|128.1012|128.0312|127.9012|127.9012|127.9284|127.8935|127.6396|127.9429|127.8966|127.9035|127.8986|127.6394|127.9188|127.8938|127.9056|127.9562|128.0043|127.4373|153.3701|153.4351|153.5689|153.8916|153.6678|153.6706|153.6706|153.6706|152.3744|151.7521|150.6007|147.6899||
2022-02-13 17:59:38|amer_0070|EMP.A.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||223.77|223.566|223.566|223.566|223.566|220.998|220.998|220.998|220.998|221.91|221.91|222|222.6|234.7988|234.798|232.2|232.2|196.6479|196.734|196.734|196.9338|196.9726|199.564|199.564|199.564|197.1|197.231|197.231|197.231|197.3454|197.3843|197.3843|196.464|197.2644|197.2644|197.2996|197.2996|197.2074|197.2074|197.2074|196.5|197.2074|196.5|196.5|196.8|198.1044|197.2358|197.2358|197.2358|197.2358|197.2358|196.8||205.3748||||205.3748|136.8533|||203.8455||||203.8455||||203.8455||||276.9307||||277.0003||||271.676||||271.676|271.676|||271.687|271.687|||271.7996||270.3063|269.0934|269.1091|269.1091||266.5204|268.6487|265.454|264.9968||
2022-02-13 17:59:41|amer_0071|PEY.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.2935|83.2935|83.6335|83.9995|||||83.998|86.903|90.7902|90.7902|91.4505|91.4505|91.4505|95.4505|96.7905|96.8884|101.9931|102.3338|104.03|104.6492|105.2514|105.2514|105.7124|105.7124|105.7124|105.7124|105.9202|105.9202|105.9202||105.9202|114.9202|114.9202|114.9202|115.3007|121.4765|122.1367|131.8754|133.0613|133.0613|133.0613|137.9603|138.486|138.486|143.89|148.5187|148.7589|148.7589|148.7589|148.7589|153.6908|153.6908|153.6908|153.6908|153.9213|158.9583|158.9583|158.9583|159.2395|164.6302|164.6302|164.6302|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.8742|164.9318|164.941|165.0692|165.782|167.0561||
2022-02-13 17:59:43|amer_0072|CU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||248.384|248.484|248.484|248.484|248.528|248.528|248.528|248.528|254.756|254.76|254.828|254.828|255.832|255.844|255.844|255.884|255.884|255.472|253.36|254.828|253.448|253.448|253.448|253.4491|253.476|253.476|253.4771|253.3955|253.1675|253.1755|253.1955|253.2233|253.2593|253.2657|253.2661|253.2681|253.5189|253.6383|253.6423|253.6487|253.6287|253.5409|253.4625|253.5345|253.6547|253.4099|253.4529|253.5661|253.7869|253.8259|253.9063|253.7849|253.8665|252.5101|250.5765|250.7763|250.8187|250.8657|250.8873|250.5893|251.0093|251.0093|251.0097|251.0202|251.2216|251.2478|251.3125|251.7193|251.6841|251.6514|251.6731|251.8603|254.9642|254.9875|255.2127|255.234|255.2624|255.2766|256.1398|257.1133|258.1601|259.0466|260.0408|261.0298|262.0376|262.7663|263.3276|263.9074|264.5309|265.2433|265.9658|266.8955|267.3203|267.748|268.1194|268.5538|269.4236|270.3549|270.722|271.1021|271.6283|272.1186|272.6359|273.1415|273.1465|273.1557|273.2353|273.2459|273.2557|273.2557|273.2557|272.8607|271.0241|269.2945|269.2969||
2022-02-13 17:59:46|amer_0073|IGM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.37|211.373|211.392|211.405|211.364|211.376|211.416|211.396|211.283|211.229|210.96|210.96|210.453|210.328|209.978|209.756|209.7426|209.7426|263.5149|262.8213|263.0817|263.425|263.546|263.573|263.8453|263.831|263.939|263.973|264.0898|263.9145|264.653|264.5679|264.5984|264.6283|264.5161|264.4941|264.5392|264.6395|264.7191|264.7832|264.8659|264.8203|264.4939|264.2405|264.238|263.4579|263.4579|262.4331|262.3646|262.4808|264.0512|263.8513|262.6333|262.4276|261.697|261.3416|259.7175|258.3926|257.9308|257.4545|256.6585|256.0736|255.0637|253.2752|252.0989|251.9023|252.0686|252.0546|252.3098|252.3609|252.1837|251.9529|251.4693|250.4114|247.4784|246.0546|244.7881|241.8108|240.5911|240.4964|240.516|240.5839|240.5879|240.5935|240.6661|240.8059|240.8258|240.8345|240.8853|240.7578|238.2655|238.2681|238.2941|238.3083|238.3083|238.3083|238.3083|238.3825|238.875|239.1497||
2022-02-13 17:59:49|amer_0074|YRI.TO|shares_outstanding|0.461629982153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3193|40.1287|86.3787||95.0617|95.8697|122.3|122.3985|123.4538|165.3383|191.342|199.4034|292.0139|293.6851|344.5952|353.8423|355.1885|355.7371|355.7371|677.8966|668.417|699.2091|732.845||732.918||733.4115||741.0228|741.1|741.3621|744.8594|745.5632|745.6558|745.7743|746.4923|746|746.5|751.5|752.4067|752.4|752.9|752.9|753.3912|753.4|877.5|880.7|938.3397|941.5|946.5|946.7|947.2278|947.3|947.6|947.7976|948.0367|948.1|948.2|948.5|948.8582|948.892|949.039|949.342|950.2433|950.2653|950.403|950.435|951.6274|951.647|951.664|952.621|965.5481|966.3962|966.434|963.157||
2022-02-13 17:59:52|amer_0075|REI.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||10.022|10.024|10.109|12.717|17.781|17.782|25.858|33.93|34.06|44.135|51.254|51.333|59.439|70.511|70.6|70.641|76.359|76.359|76.359|76.359|121.815|121.815|129.874|129.874|131.15|131.15|142.838|142.838|146.669|148.313|157.833|158.185|158.573|158.573|170.957|172.482|178.05|179.762|180.221|180.678|183.604|193.012|194.17|195.138|196.041|197.233|197.939|198.735|199.647|208.043|209.101|209.859|210.883|220.106|220.106|220.996|||234.245|235.204|242.32|243.201|244.048|252.255|259.818|261.553|263.397|269.63|279.113|280.799|290.659|298.606|300.099|301.237|302.561|302.825|304.075|305.945|307.465|308.9|315.986|317.892|319.437|321.051|322.483|324.842|325.845|326.286|326.615|326.908|327.168|327.47|323.734|317.961|312.734|307.314|305.097|304.22|304.909|308.723|317.71|317.715|317.723|317.73|317.748|317.761|317.765|317.768|309.797|
2022-02-13 17:59:55|amer_0076|BTE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8213|62.7|62.783|62.831|66.5383|66.748|66.94|68.384|69.2834|71.971|73.174|74.517|75.1217|75.863|83.425|83.921|84.54|85.777|94.59|96.934|97.6853|106.5619|106.988|107.777|109.2989|110.65|111.259|112.333|113.7122|115.177|116.004|116.755|117.8926|118.905|119.914|120.962|121.8676|122.874|123.593|124.497|125.3921|126.442|165.421|166.709|168.1072|169.001|206.193|210.225|210.583|210.689|210.715|211.542|233.449|234.203|234.204|235.451|235.4509|236.578|236.662|553.95|554.0603|555.872|556.798|557.972|554.0603|560.483|560.545|561.163|561.2274|564.111|564.182|564.213||
2022-02-13 17:59:57|amer_0077|IAG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.142|75.142|75.14|75.1616|75.1616|75.1616|75.1616|75.2964|75.2964|75.2964|75.2964|75.2748|75.058|75.058|78.6696|78.6696|79.6194|79.6432|79.6432|79.4678|79.5178|79.6274|79.6409|81.3872|81.1871|79.8031|79.8196|79.9191|80.0745|80.1853|80.2088|79.841|80.276|80.276|80.328|80.308|80.308|80.316|80.324|80.489|83.469|83.659|83.658|83.865|84.094|84.18|90.212|90.383|90.562|90.57|90.621|91.024|97.804|98.099|98.631|99.342|99.639|100.009|100.366|100.775|101.173|101.452|101.798|102.435|102.521|102.587|102.912|106.205|106.358|106.52|106.554|106.756|109.506|109.61|109.652|108.575|||106.684|108.575|107.008|107.008|107.028|107.064|107.344|107.463|107.631||
2022-02-13 18:00:00|amer_0078|FTT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||154.052|154.108|155.408|155.718|154.886|155.012|155.408|155.716|157.094|157.262|157.262|157.262|158.182|158.27|158.482|158.59|158.856|158.878|159.036|159.154|159.474|158.338|156.618|156.618|151.5809|151.5809|151.2008|151.2008|151.6325|152.9264|154.565|154.8108|155.1599|153.147|154.7888|155.5587|155.51|155.8738|155.6985|156.0737|176.7798|177.0582|177.8111|178.2765|178.4033|178.7424|178.7784|178.8087|179.0907|179.2722|179.6009|178.5208|176.1319|172.6234|172.6921|171.3561|170.4451|170.5451|170.6311|170.6614|170.7468|170.9075|171.0088|171.1769|171.4313|171.5275|171.5696|171.5712|171.5738|171.8488|171.8803|171.9047|171.9098|171.9708|171.9994|172.0004|172.0142|172.1255|172.1818|172.3685|172.3703|172.3738|171.6917|169.6118|168.0314|168.0336|168.1017|168.1343|168.1672|168.0833|168.0974|168.1178|168.2666|168.4011|168.1839|168.1908|164.382|163.3099|163.3103|163.3103|163.3191|162.1035|162.1035|162.1035|162.1075|162.3913|161.419||157.8081|
2022-02-13 18:00:05|amer_0079|WFT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||55.442|55.442|55.442|55.442|57.942|57.942|57.942|57.942|57.954|57.954|57.954|57.954|58.1408|58.14|60.64|58.14|60.6623|60.662|60.672|60.6799|60.6891|60.6891|60.714|60.714|60.7202|60.7202|66.7976|66.9595|66.9665|73.6904|73.6904|73.7066|73.7134|73.7357|73.741|73.745|73.745|85.4934|85.4977|85.5031|85.514|85.5208|85.5274|85.5359|85.5439|85.5494|85.5989|85.605|85.6102|85.6102|85.6102|85.6102|85.6102|86|85.6102|82.8191|82.8251|85.6392|85.6454|82.8476|82.8633|82.8697|82.8751|88.4946|82.9107|42.8559|42.8592|85.7229|83.144||||83.39|85.6742|84.8273|83.8361|83.5271|83.5295|83.5313|82.4548|82.4566|81.3975|79.8327|78.966|78.1626|78.166|78.1675|75.8875|77.946|77.3244|74.5972|70.2194|69.8188|68.8581|68.6555|68.6579|68.6628|68.6696|68.674|||||||
2022-02-13 18:00:06|amer_0080|ELD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9748|20.4572|20.4572|20.4572|20.4642|20.4731|20.4731|34.4588|41.2408|42.5198|42.5842|47.6962|50.7922|50.9149|50.9659|51.0978|55.2528|55.2918|55.2918|55.2918|60.5155|68.0438|68.1736|68.1786|68.2296|68.292|68.7191|68.8297|68.8417|68.9199|69.094|73.2304|73.6556|74.1835|74.2759|80.0331|107.4272|107.6347|108.2267|109.5347|109.6374|548.4992|109.817|110.3024|110.3366|142.2751|142.5968|142.7215|142.8689|142.9158|143.0077|143.0918|143.2433|143.2497|143.2497|143.2619|143.3129|143.3174|143.3174|143.3174|143.3174|143.3174|143.3174|143.3174|143.3174|143.3633|143.366|158.8021|158.8021|158.8021|158.8021|158.8021|158.8017|158.8017|158.8056|158.462|164.9633|167.2528|174.1282|174.7813|174.9314|176.1734|182.5941|182.6472|182.659|
2022-02-13 18:00:11|amer_0081|PSK.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|130|149.3|149.3|149.6|156.3|228.2|229|228.8|228.4|228|237|236.6|236.3|236|235.5|235.2|234.7|234.2|233.9|233.5|233.3|233.1|232.6|232.2|223.3|223.3|223.3|222.3|221.7|238.8|
2022-02-13 18:00:13|amer_0082|CAE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||217.13|217.13|217.13|217.254|217.254|217.254|217.254|217.894|217.894|217.894|217.894|218.73|218.89|219.046|219.046|220.08|220.474|220.534|220.67|220.98|222.344|222.394|221.944|222.932|222.934|219.194|220.452|215.158|215.354|215.7288|216.24|216.3999|216.3999|218.1324|218.4301|218.9558|219.3189|219.5397|219.6266|219.6612|219.6266|246.4249|246.5053|246.6492|246.7545|246.8308|246.8308|248.0703|249.5885|248.0703|250.3161|250.7024|250.9145|251.1349|251.343|251.9604|253.4215|253.7103|253.9136|253.9698|254.8577|254.8864|254.914|255.4723|255.5601|255.8034|256.2534|256.517|256.5679|256.6233|256.8224|256.9648|257.2168|257.5588|257.822|258.2663|258.7089|259.0438|259.5906|259.9791|260.6886|261.4051|259.5906|263.7714|264.6598|265.2376|266.3786|266.9031|268.5813|269.2527|269.9202|269.6348|268.746|268.6106|268.3939|268.3972|269.0428|268.2926|267.4484|267.7385|267.821|266.575|265.0157|265.4476|266.2535|265.8973|265.8737|265.6196|265.7695|265.7871|282.7608|293.3555|294.2894|316.7878||
2022-02-13 18:00:19|amer_0083|TRQ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6663||||30.7655||||39.8043||||43.9178||||47.3712||||56.0031|56.0711|56.1959|56.2219|56.2445|56.2513|56.2882|56.3184|56.6903|56.6968|56.7011|56.7403|63.7984|66.1564|73.1841|79.3958|80.4741|92.5313|100.5331|104.5349|104.6523|104.9304|96.0724|130.0506|130.2435|130.2559|130.3024|130.3135|100.6117|201.2242|201.2299|201.2299|201.2299|201.2309|201.2309|201.2309|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2314|201.2315|
2022-02-13 18:00:22|amer_0084|BBD.B.TO|shares_outstanding|0.601533580116|||||||||||||||||||||||||||||||||||||||||||||||||||||1340.8|1342|1342.8||1351.2|1351.6|1352||1358|1351.2|1351.2||1366.8|1367.2|1367.4||1374.228|1363.899|1370||1367.3452|1367.3452|1367.3452||1370.771|1372.8869|1372.8869||1747.9869|1748.2349|1749.5449||1750.2187|1750.467|1750.467||1750.467|1750.467|1745.033||1750.467|1750.467|1750.467||1750.5407|1730.1577|1751.787||1730.3541|1730.3541|1730.449||1730.4491|1754.1029|1754.5812||1752.1312|1752.6137|1752.7187||||1723.8928||||1730.3595||||||||1739.6685||||||||2193.0433||||2193.6983|2361.6983||2364.4718|2371.2559||||2397.6036||||2419.7809||2436.8491|||2373.0643|
2022-02-13 18:00:27|amer_0085|ACO.X.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||121.188|121.188|121.188|121.66|121.66|121.66|121.66|121.7|121.7|121.7|121.7|121.86|121.86|121.86|121.86|121.9|121.9|121.9|121.9|120.104|120.104|120.104|120.104|120.1913|120.004|119.7033|119.4833|119.1665|119.4833|118.8465|118.8665|118.8879|118.9175|118.9291|118.9295|118.9333|119.1193|119.2289|119.2329|119.2669|119.2457|119.1155|119.0635|119.1843|119.2227|118.9587|119.2313|119.5851|119.8491|119.9379|119.8611|119.8415|120.0177|119.1999|117.7337|116.904|116.6807|116.3363|115.9033|116.3363|115.5557|115.5557|115.5561|115.5586|115.6706|115.7688|115.8461|116.4401|116.4989|116.4669|116.1139|115.8487|115.5977|115.4003|115.5527|115.4591|115.4835|115.1459|114.9753|115.0169|115.1687|115.1739|115.1789|115.1237|115.1337|115.2433|115.139|115.1414|115.1432|115.1462|115.1414|115.0242|114.577|114.6214|114.6532|114.6532|114.6548|114.6882|114.6882|114.6597|114.7717|114.7717|114.7765|114.6601|114.6684|114.6751|114.7559|114.6667|114.669|114.669|114.669|114.544|114.553|114.333|114.3335||
2022-02-13 18:00:30|amer_0086|MEG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.1301||169.231|189.477|189.8752|191.304|192.767|192.9783|193.4717|193.9861|194.3261|195.2485|220.1901|221.2564|221.8289|222.4888|222.5069|222.5752|223.6726|223.7938|223.8469|223.8469|224.8807|224.9423|224.997|224.997|226.3569|226.4151|226.4671|293.2821|294.0474|294.079|294.1039|294.1049|296.751|296.813|296.841|296.857|299.207|299.288|299.508|299.547|302.645|302.657|302.681|303.137|306.716|306.773||
2022-02-13 18:00:31|amer_0087|K.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.5|345.9|346.2|346.6|345.1|345.153|345.299|345.354|345.4171|346.5402|347.463|362.4311|362.7041|587.842|591.6212|593.1991|611.9253|614.8686|615.1152|658.9583|659.4383|694.4486|694.8514|695.8|696.0273|696.8398|703.8654|1131.0327|1133.2949|1135.3546|1136.1508|1137.3547|1137.7323|1138.9137|1139.281|1139.704|1140.1321|1141.6641|1142.1551|1143.3244|1143.4281|1144.3828|1144.4311|1144.5113|1144.5765|1146.2107|1146.28|1146.4164|1146.5402|1244.1379|1244.3578|1244.9586|1245.0497|1246.7496|1246.9937|1246.9937|1247.0039|1249.9418|1250.2288|1250.2288|1250.2288|1252.2934|1252.4685|1253.5168|1253.7657|1257.221|1257.999|1258.2876|1258.3205|1261.0733|1261.9335|1256.6481||
2022-02-13 18:00:34|amer_0088|TA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||159|159.1|159.2|158.9|159.5|159.5|159.6|160|160|160|160|169.6|169.7|169.6|169.6|169.2|168.9|168.6|168.4|168.6|168.8|168.696|168.6|168.3|168.7|168|168|169.7492|185.7|185.7|189.8|190.7|190.6872|192|193|194.1004|195.2|196.4|197.7|198.6571|199.6|200.6|201.4|202.4251|202.6|202.8|202.8|201.3668|199.4|197.6|197.6|197.6222|197.8|197.9|197.9|218.4044|218.6|218.8|219.5|220.3437|222|222|222.9|223.631|224.6|227|251.1|254.6531|258.4|262.1|266.3|268.2409|270.3|271.8|273.4|275.0703|277|278.7|280.6|284.0572|287.9|287.9|287.9|287.9035|287.9|287.9|287.9|287.9035|287.5|287.3|286|284.843|284.6|282.3|281.6|277.2656|275.7|274.2|274.2|270.2447|269.9|271|271||
2022-02-13 18:00:37|amer_0089|HR.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.858||||38.9686|38.9686|38.9686|45.2936|45.2936|45.2978|45.3185|49.0526|49.0928|57.4187|57.4463|58.0792|69.771|69.814|70.5561|70.7276|70.9108|71.497|74.0564|76.0585|86.1982|88.4064|88.5195|88.6095|96.3902|94.8344|95.2186|95.7177|110.7292||110.4636|110.787|124.7233||127.3716|127.8828|128.4754|138.4367|138.4367|139.0801|141.5953|142.2639|142.2032|142.6764|143.8253|143.9596|144.1783|144.5446|146.1206|147.3122|157.0102|157.6756|172.554|180.7674|185.5069|187.5401|194.6766|195.4324|267.9172|268.9729|269.9748|270.9991|272.1081|273.7897|274.7733|275.6971|276.9182|278.2726|279.6701|280.946|282.4139|283.8947||287.883|289.2129|290.6628|291.3202|288.6536|285.6539|285.6539|285.6778|285.9201|286.0509|286.0509||286.7679|286.8472|286.8631|286.8631|286.8923|288.3403|288.3403||
2022-02-13 18:00:40|amer_0090|ERF.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.53|18.53|18.53|18.53|69.5|69.667|69.667|74.751|82.898|83.219||89.427|94.3494|94.687|103.723|103.875|104.124|104.586|104.772|117.234|117.5393|122.232|122.582|122.854|123.1508|123.434|129.205|129.552|129.8134|164.142|164.709|164.908|165.5902|165.828|166.022|176.741|174.3491|177.37||178.118|176.9458|179.278|179.988|180.582|181.1585|196.463|197.332|197.936|198.684|199|200.268|201.873|202.7577|204|205|205|205.732|206|206|206.496|206.5395|207.1|240.483|240|240.4829|242|242|242.129|242.1289|244.773|245|245|239.4111|238.243|231.616|224.471|221.7437|223|223|222.548|222.548|256.751|257|255||
2022-02-13 18:00:42|amer_0092|NGD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.456|4.486|5.519|5.519|6.6805|7.4705|7.4705|7.6305|8.2838|8.4838|8.3556|8.9338|9.1318|9.1368|9.2268|9.2448|12.9018|13.2068|13.2368|13.6918|13.9418|13.9418|14.3708|14.5708|15.5751|23.9102|24.0627|24.0677|24.1447|24.165|36.95|36.95|36.95|36.95|74.7439|74.5931||212.8607|355.747|387.684|388.8153|389.284|391.652|391.762|399.0423|400.841|449.341|450.494|461.3579|461.73|462|462.6|476.0029|476.9|477.102|502.58|503.4475|503.632|503.884|504.025|504.6778|509.1|509.088|509.163|509.4691|510.057|512.828|513.166|513.7091|575|576.2|577.467|578.6358|578.749|578.749|578.749|579.1153|579.1|579.115|672.865|675.9571|676.013|676.024|676.045|680.2498|680.725|680.845|680.845||
2022-02-13 18:00:45|amer_0093|FCR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:00:46|amer_0094|POU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||47.0649|47.2677|47.2657|47.2657|47.2657|47.6553|47.703|47.703|47.703|49.203|49.203|49.203|49.203|49.203|49.203|49.204|49.204|53.954|53.954|53.954|53.954|53.954|53.954|56.954|56.954|59.4536|59.454|59.454|59.4536|59.4536|59.4536|59.4536|59.4536|59.4536|59.4586|59.4586|59.4586|59.4586|60.1686|60.1686|60.1686|60.0946|59.2909|||63.1856|64.098|64.116|66.0559|66.2217||||66.2217|||69.0375|67.6864|67.693|67.739|67.749|66.7408|66.125|||72.058|72.342|72.434|72.448|75.034|75.166|78.966|78.982|78.462|85.484|85.498|87.415|89.8575|90.0555|95.3039|95.3515|96.9931|97.5319|98.9926|104.6139|104.8438|104.8933|106.2125|106.2125|106.2125|106.2125|106.241|106.2725|105.7841|106.1416|106.2004|134.8347|134.7129|133.3164|132.1822|130.994|130.3249|130.331|130.6658|130.02|133.3371|133.3464|133.7843|133.7843|132.2843|132.7535|133.3143|133.2067|140.6964|
2022-02-13 18:00:49|amer_0096|CCL.B.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||170.605|170.605|170.605|170.605|174.875|174.875|174.875|174.875|174.93|174.93|174.93|174.93|182.285|182.285|182.285|198.72|198.34|191.735|192.045|192.0459|183.3459|183.3459|171.0219|173.9787|166.7642||||161.7992|161.0807|160.5347|162.0008|162.3047|161.3662|161.6142|161.4487|162.3047|162.0972|160.259|162.135|162.555|162.8227|161.2767|161.3452|163.01|161.0422|161.3167|161.829|164.4|159.2565|159.2565|159.857|||161.8337|164.1982|165.245||165.495|165.88|166.4277||||168.445||||169.1||||171.945||||173.465||||175.485||||175.945||||176.8|177.5|177||177.7||178.3||178.6||||179.2|179.4967||||
2022-02-13 18:00:52|amer_0100|WSP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|11|11|11||11.5435|12.8702|14.2774||14.2774|14.2768|14.2766|14.2941|18.1036|18.1036|18.1036|18.1036|18.1036|26.0181|26.0412|26.0647|32.6379|32.8556|32.8633|50.7519|51.0564|51.4183|51.719|52.0595|52.3811|52.6862|61.6461|61.9699|88.5887|89.1314|89.6324|98.3067|99.2559|99.7388|100.297|100.8387|101.3711|101.8589|102.3633|102.7525|103.1606|103.489|103.8313|104.1292|104.4414|104.7688|105.0546|105.6497|105.9328|106.1184|112.9704|113.2564|113.5345|113.7715|117.3059|117.5343||
2022-02-13 18:00:54|amer_0103|CWB.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||32.528|37.032|37.268|37.368|37.5199|37.536|37.72|37.752|37.76|39.132|40.612|40.612|40.688|40.688|44.508|44.628|44.8657|44.9932|46.7744|50.1978|50.2414|50.4581|50.5513|50.5513|50.6375|50.6375|50.9161|51.6996|52.0083|53.2179|53.6276|53.8226|57.1954|60.6342|61.0678|61.1542|61.2273|61.3231|61.528|61.6937|61.9363|62.1682|62.2951|62.5489|62.8362|63.1461|63.2618|63.3419|63.4571|63.4681|63.5885|63.7381|63.9035|63.9769|66.3091|66.5466|66.6414|69.7033|74.2026|75.2239|75.462|75.6938|75.9091|78.3194|78.7428|78.9919|79.1705|79.3738|79.6196|79.8974|80.0453|80.2702|80.3693|80.4079|80.4515|80.4785|80.5261|80.5604|81.8816|88.0568|88.1031|88.2532|88.2999|88.3607|88.4944|88.7724|88.831|88.917|88.952|87.2102|87.239|87.201|87.2497|87.273|87.1|87.0998|87.0998|87.101|87.1617|88.1223|89.3903||
2022-02-13 18:00:57|amer_0104|GEI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.3356|98.9314|99.781|100.6558|120.1235|120.9111|121.271|121.7349|122.2002|123.0479|123.5459|124.1599|124.4885|125.2499|125.6241|126.127|126.1356|126.4939|141.5448|141.7256|141.733|142.5976|142.6508|142.6671|143.2044|143.8549|144.1274|144.2071|144.5588|145.2642|145.3951|145.4872|145.6755|146.2087|146.2364|146.2988|145.5715|146.4746|146.5126|146.5402||
2022-02-13 18:00:59|amer_0105|ACQ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9495|10.9495|10.9495|10.9495|10.9495|10.9495|10.9495|9.3075|10.9495|10.9495|10.5734|10.5734|10.5734|10.5734|19.8809||||19.8809||||||19.804|19.804|19.8021|19.8013|21.6389|21.6385|21.6381|21.8427|21.8269|24.4103|24.4097|24.409|24.4402|24.4395|27.3888|27.3266|27.4597|27.4597|27.3564|27.4597|27.4597|27.3892|27.3889|27.4597|27.4597|27.4175|27.4171|27.4597|27.4166|27.4167|27.4309|27.4597|27.4597|27.4597|27.2267|27.0871|26.9085|27.227|27.227|
2022-02-13 18:01:01|amer_0106|BEI.UN.TO|shares_outstanding|0.310157367668|||||||||||||||||||||||||||||||||||||||||||||||||||23.5|26.5|26.78|30.78|31.44||31.628|31.628|31.647||45.46|45.738|45.738||46.555|46.555|46.555||49.2402|49.24|49.24|49.921|50.155|50.217|49.4043|49.427|49.831|50.001|50.1093|50.32|50.437|50.481|50.868|52.7268|53.1236|53.0978|53.1076|53.1269|53.1724|53.2019|53.2242|56.1856|56.2483|56.3037|56.3518|56.4112|56.4514|55.9289|55.7089|54.2476|54.2476|53.8154|||53.1791|52.8649|52.7445|52.7527|52.5632|52.5647|52.3661|47.7446|47.7461|47.7593|47.7895|47.8066|47.8066||47.8517|52.3471|52.3471|52.3711|52.395|52.416|52.2788|52.0177|51.996|52.0168|52.0168|51.8235|51.3225|50.8292|50.6771|50.724|50.7386|50.7587|50.7693|50.7916|50.813|50.8298|50.8301|50.8426|50.867|50.8823|50.8823|50.9247|50.9363|51.021|51.0211|51.0239|51.0239|51.0239|51.0486|51.0505|||
2022-02-13 18:01:04|amer_0108|KXS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.588|23.6113|23.7393|23.8069|23.9012|24.1172|24.42|24.4765|24.6802|24.8263|24.9401|25.2883|25.4051|25.4419|25.5079|25.6399|25.9333|26.0217|26.0782|26.1244|26.1697|26.2267|26.403|26.511|26.8378|26.9548|27.0859|27.2123|27.2626|27.3293|27.3772|
2022-02-13 18:01:06|amer_0109|LNR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||54.822|64.428|64.428|64.518|64.518|65.082|65.082|65.082|65.082|65.082|65.082|65.082|65.082|67.147|65.082|65.082|68.88|68.4947|70.5973|70.598|70.348|70.2948|70.295|70.768|70.776|69.8038|69.804|68.451|68.4515|68.4815|68.4815|69.3025|69.3025|69.3025|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6035|70.6275|70.6305|70.6515|70.657|72.0771|72.0771|71.9717|70.0755|69.8383|69.8243|69.8304|69.8243|68.8377|67.2049|64.7019||64.7019|64.7019|64.7019|64.7019||64.7019|64.7019|64.7019|64.7019|64.7019|||64.7019|64.7019|||64.7063||||64.7621||||65.0822||||65.1734||||65.2584|||||65.3545|65.3545||65.3573||||65.2395|64.9588|||65.4507|||65.4507||
2022-02-13 18:01:09|amer_0110|MTL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1321|39.3754|39.4715|39.6787|39.7447|39.7748|39.7808|39.7988|39.4835|39.6246|39.6246|39.6246|41.042|41.042|41.1261|42.0056|41.2639|42.5517|42.5517|42.5517|43.3286|43.7626|44.077|44.092|44.3242|44.4648|44.579|44.6345|44.7206|44.9284|45.0886|45.171|45.186|45.186||47.2558|47.2558|50.6558|81.8861|81.9234|81.9396|81.97|81.4988|81.5123|80.7438|80.4096|80.4096|80.6053||80.6053|80.6053|80.6053|80.6053|80.6068|78.7043|78.7043|78.7179|79.3883|79.9679|80.8286|80.8378|81.078|81.1073|87.3449|87.6678|89.6434|90.1729|90.4196|90.6624|91.1429|91.5869|91.6079|91.6107|91.652|91.6573|91.6611|91.6611|91.6611|103.6543|103.6543|103.6543||103.6543|103.6543|103.6543|103.6543|104.645|104.825|104.825|104.825|104.825|104.825|104.825|103.8241|99.6202|96.9107|96.852|96.5838|96.2071|95.3348|94.5322|
2022-02-13 18:01:11|amer_0112|WJA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:01:11|amer_0114|VII.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.1468|245.239|246.003|250.867|251.595|254.416|277.803|279.018|345.795|350.3|351.8|354.2|354.5|354.7|355.6|361.7|362.1|352.6|353.1|348.2|340.5|334.7|333.1|333.2|||||||
2022-02-13 18:01:12|amer_0115|AGI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.37|||51.8003|77.1179|77.2704|77.3544|77.4661|80.7471|93.3356|93.5385|93.7105|93.7482|94.0832|94.2562|94.5162|94.9827|95.434|95.8444||96.5274|108.3874|108.8144|109.8501|114.2866|115.7791|115.8817|116.34|116.684|117.0846|118.2809|118.383|119.349|119.8567|120.6152|120.8714|127.4678|127.349|127.709|127.709|127.3575|127.3575|127.3575|127.3575|127.3575|127.3961|255.73|257.07|263.4202|266.3168|267.0622|267.0765|299.0323|299.3028|300.6536|389.1016|389.3798|389.7956|390.0593|391.2502|388.953|389.9086|391.1901|391.7985|391.252|391.391|392.6977|392.7768|392.7393|392.9442|392.5027|391.9627|
2022-02-13 18:01:14|amer_0116|STN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|150.9687|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.4843|75.7321|75.7971|89.2177|89.4873|89.2177|90.2413|90.1536|90.5149|91.0688|91.1481|91.2055|91.4079|91.3009|91.2136||90.8962||91.0109|91.139|91.4336|91.4676|91.1828|91.3338|91.5366|91.4657|91.3837|90.7605|91.0472|91.4348|91.5025|91.7595|91.9678|92.274|92.4321|92.7264|93.1523|93.3454|93.6044|93.7882|93.8363|93.9323|94.1867|94.3521|94.4359|93.8908|113.907|113.9452|114.0812|114.1849|113.8165|113.8992|113.9917|113.906|113.8529|113.7811|111.8601|111.658|111.7002|111.2931|111.213|111.1036|111.6911|112.1007|111.0053|111.6858|111.0058|111.1863||
2022-02-13 18:01:17|amer_0117|SCL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||61.615|61.615|61.615|61.615|61.615|61.615|61.615|61.863|61.863|61.863|61.863|60.246|60.246|60.246|60.246|59.59|59.59|59.59|59.59|59.454|59.454|59.454|59.454|60.376|60.376|60.376|60.376|60.691|60.691|60.691|60.691|60.557|60.557|60.557|60.557|60.6694|60.7651|60.7651|60.7651|60.799|60.7651|60.7651|60.7651|68.6659||||74.9762|75.013|75.014|75.0175|74.9709|75.0922|75.1489|75.1719|74.0941|74.1226|73.9264|73.7551|73.9923|73.6942|71.985|71.7209|71.3127|71.0001|71.0001|70.6194|70.4187|70.4271|70.4492|70.4956|70.5182|70.5516|70.5672|70.5821|70.6364|70.7363|70.6368|70.6317|70.6169|70.7235|70.2039|70.2124|70.2517|59.2704|59.6057|59.9606|60.0039|60.1327|60.2379|63.9411|64.4938|64.4974|64.5208|64.5208|64.5213|64.5499|64.5943|64.6218|69.8925|69.9183|69.9331|69.9359|69.9406|70.0443|70.0637|70.0886|70.1013|70.1358|70.1506|70.1542|70.1632|70.4033|70.4102|70.42|70.4317|70.4515|70.4784|70.4801||
2022-02-13 18:01:19|amer_0119|CFP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||56.872|56.872|56.872|56.917|56.917|56.917|56.917|56.945|56.945|56.945|56.945|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.351|58.352|58.352|81.078|81.078|81.089|81.0888|81.0888|81.0888|81.0888|81.0888|81.0888|81.1535|81.156|81.156|81.156|81.156|81.156|81.2026|81.2673|81.9338|131.5138|131.5859|143.4163|143.4969|143.5084|142.5104|142.5104|142.54|142.5401|142.5438|142.5488|142.5638|142.5823|142.5823|142.5893|142.5893|142.5893|142.5893|142.5893|142.5893|142.5893|142.5893|142.5893|142.5893|142.6233|142.6233|142.6693||||142.7218||||142.7524||||139.9046||135.377|135.377|135.377|134.1547|133.8547|133.8547|132.8046|132.8046|132.8046|132.8046|132.8046|132.8045|132.8045|129.2781|128.645|128.7953|128.6255|126.3429|125.2194|125.2194|125.2194|125.2194|125.2194|125.2194|125.2194|125.2194|125.2194|125.2194|124.9086|124.4936||
2022-02-13 18:01:23|amer_0120|PXT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8695|63.8695|63.8695|63.8695|76.9683|77.1654|108.2154|108.2154|108.3004|108.4104|108.4217|108.4217||108.5138|108.2794|108.3553||109.7834|125.1969|134.2533||134.7794|150.1078|150.2078||151.7224|152.2677|152.6664||153.7142|154.3771|154.5558|154.7421|155.6466|155.5795|155.4346|155.0139|149.3746|145.5336|143.3042|143.2951|139.8008|139.0108|137.0366|130.8727|128.5886|124.9375|121.4153|120.5554|
2022-02-13 18:01:24|amer_0121|EMA.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||85.4|85.4|85.4|85.4|85.6|85.6|85.6|85.6|86.1|86.1|86.1|86.1|86.5|86.5|86.5|86.5|86.8|86.8|86.8|86.8|87.05|87.1148|87.1853|87.275|87.35|97.8064|97.8679|97.9312|98|98.0848|98.1696|98.2429|107.8|107.8811|107.9994|108.1294|108.26|108.4291|108.5665|108.7794|108.26|109.1045|109.644|109.8798|110.1|110.3|110.4|110.8|110.93|111.06|111.24|111.4|111.47|111.9|111.9|112.1|112.21|112.3|112.43|112.5|112.98|113.3|113.6|114|114.62|121.31|121.83|122.23|122.8301|122.83|122.83|124.66|130.98|131.43|131.88|132.38|132.89|142.11|142.58|143.07|143.78|144.24|144.78|145.33|147.21|148.35|148.91|201.33|210.02|211.11|212.16|213.14|228.77|230.52|231.81|232.92|234.12|236.18|238.61|240.6|242.4782|244.65|246.44|248.43|251.4302|253.56|256.11|258.64||
2022-02-13 18:01:27|amer_0123|D.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3431|9.9591|9.9591|9.9591|24.7886|23.7902|24.9302|23.0416|23.0416|21.7525|23.5761|20.7858|20.6542|19.8522|19.8522|19.8522|19.3025|17.315|17.1988|17.1988|17.1988|15.4392|15.4392|16.2794|16.4629|19.3056|24.0549|24.2921|24.5229|24.744|24.9533|25.1836|25.542|28.7866||35.9617|37.7983|43.4196||20.695|20.8195|20.8638|21.0817|21.0817|20.9995|20.4177|20.7188|21.0069|24.6753|24.7179|34.8673|39.6794|45.4674|49.3943|50.8181|56.3502|61.6683|66.2094|85.8679|96.6196|97.017|97.6349|104.3879|104.7293|104.8683|103.4202|104.1387|107.6913|108.0649|107.9366|107.9077|107.7606|107.6962|107.8606|108.6434|108.7434|108.7313|104.8067|100.8629|77.2244|75.0621|73.7053|60.1236|60.1883|59.7574|59.3693|59.0423|58.3764|56.2293|56.2345|55.6157|55.2434|52.7784|50.6325|50.668|50.6695|48.3075|48.3087|
2022-02-13 18:01:30|amer_0124|HBM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.4506|80.7335|83.7145|84.1898|84.8075|86.1886|101.8434|124.7965|126.006|126.2349|127.1086|127.2962|127.0326|126.4858|126.4858|152.9951||153.0201|153.3737|153.5793|153.8547|152.1927|148.9087|149.0562|149.4313|171.3778|171.3852|171.9377|171.9377|171.9492|171.9646|171.9733|171.9845|172.0284|172.0284|172.0784|172.0784|193.0084|193.0317|233.6401|233.6159|233.6595|235.2317|235.2317|235.2317|235.2317|236.2317|236.2317|237.2712|237.2712|237.2712|261.2712|261.2712|261.2712|261.2712|261.2722|261.2722|261.2722|261.2722|261.2722|261.2722|261.2722|261.2722|261.2722|261.2722|261.4202|261.5171|261.5207||
2022-02-13 18:01:33|amer_0125|MFI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||92.036|92|92.1|92.2|92.342|92.5|92.8|92.9|93.026|93.1|93.4|93.4|94.126|94.126|94.2|94.2|94.991|94.991|95.1|95.2|95.0572|95.0572|95.0572|95.0572|111.957|111.957|111.957|111.957|112.9474|112.9474|113|113.1|113.1742|113.174|113.174|113.174|125.1746|126.3546|126.9038|127.3448|127.7048|127.4957|127.4957|126.9972|127.1359|127.3466|128.5967|129.1423|107.608|129.1423|126.8|126.8||129.26|126.7||136.7748||136.7796|137.0954|140.0441||||139.517||||139.885||||140.142||||142.943|143.0766|||134.987|134.5713|134.6731|134.7161|132.085|129.7928|129.0096|128.0468|126.489|126.6703|126.0475|123.8807|123.448|124.3717|124.5091|124.7301|122.93|123.8901|123.9362|123.9362|123.18|124.0126||||
2022-02-13 18:01:36|amer_0126|RUS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||33.263|33.263|33.517|40.963|40.523|47.62|48.761|51.008|48.761|48.761|51.008|51.008|51.008|51.008|51.008|51.008|51.008|51.008|51.008|51.01|51.013|51.032|51.035|51.036|50.953|50.415|49.238|47.49|39.9813|39.5233|38.7215|37.9815|37.9815|37.9815|37.9815|37.9815|37.9815|37.9815|38.053|38.057|38.1181|38.1756|41.7651|43.0233|48.9711|49.0829|49.8325|49.8877|50.5435|50.5813|50.6448|50.656|62.202|62.2619|62.3565|62.3668|62.4485|63.0587|63.0647|63.0661|63.1618|63.2566||59.6953|59.6953|59.6973|59.6973|59.6987|59.6987|59.6988|59.7052|59.9782|60.0437|60.0625|60.0632|60.0717|60.1028|60.13|60.1559|60.2046|60.8182|60.8669|60.8903|60.9464|61.0266|61.4143|61.6329|61.6742|61.7016|61.7016|61.7016|61.7026|61.7026|61.7036|61.7036|61.7355|61.7922|61.7922|61.7922|61.8902|61.9656|62.077|62.09|62.1069|62.1094|62.1094|62.1734|62.1734|62.185|62.185|62.185|62.2954|62.2954|62.6896|62.9747||
2022-02-13 18:01:38|amer_0127|HCG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||43.124|43.124|43.124|43.124|43.124|43.124|43.124|43.956|48.46|48.96|50.176|59.396|59.136|59.088|59.088|59.184|47.1176||||||||53.2904|53.2904|53.2904|53.2904|65.3904|66.9516|66.9968|66.9968|67.0688|67.334|67.428|67.508|67.5543|67.708|67.824|68.008|68.024|68.218|68.314|68.314|68.332|68.964|69.004|68.91|69.064|69.084|69.084|68.952|68.868|68.71|68.796|68.9|69.426|69.4642|69.34|69.358|69.292|69.44|69.3683|69.298|69.25|69.502|69.422|69.336|69.26|69.2007|69.2947|69.4922|69.488|69.4907|70.0592|70.1048|70.096|70.2257|70.2467|70.1597|69.978|69.9662|65.7414|64.5594|64.3875|64.2038|80.2463|80.2463|80.246|80.2463|80.2463|80.2463|62.065|61.031|59.2644|57.331|57.346|51.8051|51.805|51.812|52.1876|50.8417|50.3423|49.862|43.4993|
2022-02-13 18:01:41|amer_0128|TOG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8042|4.7552|5.1814|5.1814|5.1814|5.1814|5.7822|5.7822|5.783|6.5766|6.5766|6.6866|7.3938|7.3904|8.1904|8.1904|8.6366|8.6782|8.7022|8.7054|9.784|9.7952|9.7972|9.7984|9.7984|9.7984|9.7984|9.7984|38.5856|38.5868|38.6356|91.069|91.423|91.823|93.234|94.84|96.765|113.227|157.165|159.79|161.242|162.671|163.349|182.279|183.099|183.862|187.402|189.689|196.061|196.658|210.812|215.647|216.637|217.676|218.912|220.338|221.812|222.315|222.445|||||||
2022-02-13 18:01:42|amer_0130|OR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9005|47.9005|51.6914|92.8436|94.3312|94.3705|94.5783|106.2779|106.4677|106.6007|106.4973|106.5934|106.7439|157.0244|157.7972|156.2257|156.258|156.4108|155.4434|155.1417|142.9102|144.0011|157.4694|156.6519|165.6514|166.8933|167.1653|167.4592|167.4592|166.4583||
2022-02-13 18:01:44|amer_0131|LIF.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|60|62.7692|64|64|64|64|64|64||||64||||64||||64||||64|||64|64|64|64|64|64|||64|64||||64||||64||||64||||64||||64|64||64|64||||64||||64|||||
2022-02-13 18:01:45|amer_0132|CJ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8755|37.6759|37.8048|56.6541|56.8193|57.3339|57.586|58.3344|65.1242|65.9362|73.4823|73.5177|74.1517|79.2622|110.1842|110.324|110.8383|113.9851|114.2275|116.0392|116.1971|116.6169|115.2035|114.333|113.6572|113.3544|113.3818|113.4957|121.3487|144.3877|144.1716|150.3316||
2022-02-13 18:01:50|amer_0133|ARE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.018|8.018|8.018|8.018|8.301|8.301|8.301|8.301|9.4384|9.438|9.278|9.249|9.2831|17.987|17.987|17.9919|17.9367|17.9212|17.9244|18.0186|18.0186|18.0594|18.831|25.0821|25.1111||||25.3085|29.9732|30.0441|30.1741|30.5246|30.8006|31.0756|31.1806|31.1806|38.1032|38.2832|38.2832|38.0698|38.1792|37.98|38.1057|42.0791|46.3679|50.1579|50.2079|50.2079|50.2079|55.0363|55.098|55.102|54.5468|54.5468|54.51|54.6895|54.4509|53.5559|53.2232|53.3005|52.8717|52.7994|52.9786|53.0115|52.9516|52.3805|52.6109|52.868|53.1954|53.5316|55.9654|56.1322|56.158|56.3653|56.4579|56.8174|57.3219|57.3834|57.4517|57.863|58.4878|58.7394|58.8942|59.2989|59.6921|59.752|59.9088|60.4786|60.67|60.7607|60.7616|60.7156|59.8666|59.8763|59.8778|60.2198|60.2841|60.318|60.3206||
2022-02-13 18:01:58|amer_0134|BNE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6922|8.6922|13.3684|13.3684|13.3684|13.3684|13.3684|13.3684|13.3684|13.5214|13.6084|14.7369|14.7369|14.9434|16.3807|16.3857|16.4067|16.5352|16.6982|16.7432|16.7647|16.8747||||16.9282|16.9402|17.1072||17.2576|17.2576|18.3256|18.527|18.6196|18.7039|18.7329|18.9035|19.2195|19.3223|19.3378|19.3498|19.5713|19.743|19.797|19.818|19.9095|30.6209|30.6209|31.1922|31.3222|31.5957|32.0186|32.1696|32.1696|32.1696|32.1696|33.1434|33.1434|33.1434|33.1434|33.1434|33.3024|33.3108|33.3108|33.3108|33.3108|33.3108|33.3108|33.3158|33.3888|33.3888|33.3888|33.3888|33.3888|33.3888|33.3888|33.3888|33.5113|33.5338|33.6573|33.7391||
2022-02-13 18:02:04|amer_0135|QBR.B.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||257.232|257.36|258.492|||||||||||||263.36|263.36|263.36|263.36|||||258.996|259.132|259.296|259.224|258.3417|258.344|258.344|258.344|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5045|258.5038|258.604|258.6045|258.6045|258.6045|257.9253|257.4505|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|257.2681|254.3141|253.5557|254.0655|253.5319|251.1915|249.8703|249.2603|247.8879|247.0229|246.6629|246.0929|245.7529|245.7529|245.7529|245.7529|245.3463|245.0163|244.9263|244.8471|244.7071|244.4599|243.7077|243.0485|242.2661|240.7247|238.217|234.0912|233.4071|230.7817|257.0566|255.917|255.917|254.5645|254.6292|253.5701|251.4859|249.9334|248.1722|245.5229|244.099|241.1075||
2022-02-13 18:02:08|amer_0136|GUD.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0361|77.7646|77.8184|90.8186|92.9215|93.0958|103.4501|103.4744|103.4781|132.4807|132.7044|142.7135|142.7593|142.7654|142.7728|142.8119|142.8189|142.825|142.8439|142.8505|142.8597|142.8687|135.6291|135.6373|133.48|130.9384|130.3456|130.0393|126.5047|125.665|122.2419||
2022-02-13 18:02:09|amer_0138|BAD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.234|20.142|22.785|22.785|22.785|22.785|27.732|27.7365|27.783|30.816|30.816|30.825|30.9276|30.0969|30.0969|30.0975|30.144|30.1619|30.1619|30.1619|30.1619|30.1619|30.162|30.162|30.237|30.2569||31.2464|31.9201|31.9466|31.9466|31.9885|31.9885|31.9885|32.2165|32.2484|32.2582|32.2759|32.2759|32.2759|32.285|32.285|32.285|32.3203|32.3722|32.3722|32.3722|32.4143||32.4255|32.4255|32.4255|32.4222|32.4222|32.4409|32.4409|32.4409|32.4409|32.4409|32.4709|36.9799|36.9799|36.9799|36.9979|36.9979|37.0069|37.0339|37.0339|37.0339|37.0339|37.0339|37.0458|37.0975|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|37.1007|36.5129|35.8794|35.7427|35.1437|34.9237|34.8538|34.8538|||||||
2022-02-13 18:02:10|amer_0139|BIP.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.86|34.7404|34.7404||34.7404|35.3231|||94.7335|94.7335|94.8|94.7336|169.4467||||198.5282||||215.3519|215.4|225.15|225.15|225.3783|225.45|225.45|225.45|225.4775|225.45|245.55|243.3|243.2448|243.3|243.45|243.6|259.45|259.6|261.3|276.5|276.5729|276.6759|276.8|276.9|277.3479|279.7|279.8|293.4|293.5285|293.7364|295.1837|295.3363|295.43|295.5181||295.6999|305.2671|
2022-02-13 18:02:12|amer_0140|RNW.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.7|114.7|114.7|114.7|114.7|114.7|114.7|190.8|190.8|224.1|224|224|224|224|224|224|250|250|250|262|263|263|264|264|265|265.6|266|266.4|266.8|266.9|||||
2022-02-13 18:02:13|amer_0141|CFW.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2716|1.2716|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.2715|1.3024|1.3024|1.3022|1.3022|1.4165|1.4165|1.4165|1.4165|1.4174|1.3686|1.3686|1.4486|1.4486|1.4486|1.4486|1.4528|1.4533|1.4551|1.4551|1.4553|1.4555|1.4556|1.4586|1.4619|1.4881|1.5075|1.5134|1.5138|1.5097|1.5097||1.5097|1.716|1.7215|1.7222|1.7241|1.7395|1.7472|1.7514|1.7552|1.7484|1.7729|1.7746|1.789|1.8126|1.82|1.8356|1.845|1.8624|1.8719|1.889|1.8964|1.9051|1.9057|1.9174|1.9042|2.3116|2.3116|2.3116|2.3116|2.7327|2.7353|2.7355|2.7357|2.8751|2.8793|2.8843|2.8891|2.8892|2.905|2.8933|2.8978|2.8978|2.9123|2.9034|2.9123|37.4085|37.4357|37.4439|37.6526||
2022-02-13 18:02:17|amer_0143|AQN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0318||||14.0905|14.0905|14.0905|14.0905|24.0205|24.0205|24.0205|27.0205|27.0205|34.6105|34.6105|42.0855|50.8758|56.9753|57.224|57.9376|67.8876|67.8876|67.8876|67.8876|67.8876|67.8876|67.8876|67.8876|69.6916|69.6916|69.6916|69.6916|69.6916|69.6916|71.7927|72.7005|72.8742|72.8742|73.4951|73.5363|73.6444|73.7856|73.7856|77.3718|77.5744|77.9061|77.982|78.0296|85.608|94.9802|95.1|94.9802|95.4228|103.9886|119.1999|119.2142|136.1228|146.7619|159.0934|169.051|188.7635|204.4817|204.9979|205.6371|206.349|206.8671|207.4552|227.4065|238.1495|238.8826|239.5464|240.4868|255.8694|258.9125|272.6767|273.3144|274.087|384.6723|385.7329|387.0362|431.7659|433.133|472.1949|473.9005|488.8514|491.2847|493.4854|496.5811|524.2233|526.6849|536.1455|595.3142|597.1422|607.2818|617.5404|626.1458||
2022-02-13 18:02:19|amer_0144|SES.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8146|63.6956|63.7031|63.7543|63.8624|86.9428|89.2743|90.1567|91.1969|91.8054|104.4929|104.627|104.8942|107.1204|108.9096|116.5741|118.0206|118.8907|121.1998|121.3675|135.8246|136.4408|137.2978|137.7081|157.9326|159.3213|159.9304|160.6522|162.5806|162.9492|163.2855|163.3526|164.5472|163.4311|161.9453|159.2741|161.4375|158.4522|157.9799|156.4602|158.4442|158.5433|158.6298|158.7004|160.1376|160.4998|308.1104||
2022-02-13 18:02:20|amer_0146|FSV.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0701|||35.6461|35.8017|35.9815|35.9692|35.861||35.9706|35.9726|35.9836|35.939|35.999|35.989|35.989|35.8426|35.8998|35.9394|35.9012|35.9164|35.9192|35.9563|35.9727|35.98|36.1109|39.222|39.2445|41.496|43.4237|43.4395|43.5702|43.5876|43.8287|43.8685|43.9285||
2022-02-13 18:02:22|amer_0147|NPI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|30.8234|37.781|37.781|37.781|47.9159|47.916|47.916|47.916|47.9159|47.958|48.0754|49.3082|49.4313|61.5523|62.0535|62.1943|62.3334|62.3342|62.3524|62.3524|62.352|62.3531|62.3531|62.3531|62.3531|62.3531|62.3531|64.6655|71.3711|71.3897|71.5082|73.2721|75.0346|76.0693|77.5992|77.7215|78.027|84.0452|84.6679|85.4358|116.224|117.2246|116.8719|132.6003|132.9787|146.9808|148.1238|148.9271|150.9596|168.9514|169.6763|170.2775|170.6453|171.3553|171.9623|172.5657||173.3529|174.3914|175.0553|175.4401|176.0687|176.8761|177.4869|181.2017|180.2091|180.3918|180.4153|180.4412|194.8403|201.6264|201.753|202.1711|202.627|225.6857|226.255||
2022-02-13 18:02:24|amer_0148|ITP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||16.468|16.882|16.282|20.304|20.304|20.304|20.55|20.316|20.322|20.35|20.374|20.51|20.518|20.556|20.578|23.308|24.08|24.183|24.206|24.33|24.33|24.33|24.33|25.02|25.035|25.133|25.155|25.194|25.836|28.297|28.532|28.296|28.3008|28.2976|28.3428|28.2112|27.9834|28.1995|28.1886|28.5061|30.1554|30.1554|30.1554|33.8211|33.8211|33.8211|33.8211|40.9449||41.2852|41.2852|41.237|41.237|41.237|41.2059|40.9576|40.9854|40.9854|40.9787|40.9869|40.9869|40.9869|40.9869|58.9663|58.9563|58.9564||58.951|58.591|58.951|58.951|58.951|||58.951|58.961|58.951|58.961|58.961|58.961|58.961|59.011|59.1736|59.625|59.9832|60.6966|60.7766|60.7766|60.7766|61.0096|60.424|60.4358|59.8358|59.6276|58.9179|58.6675|58.5426|58.6028|58.6453|59.0603|59.1253|59.2872|58.8717|58.7999|58.7999|58.8174|58.8174|58.6503|58.6678|58.8772|58.8772|59.0097|59.0097|59.0097|59.0097|59.027|59.027|59.0437|59.2849||
2022-02-13 18:02:28|amer_0149|BDI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.107|23.107|23.107|20.2079|23.6702|23.6702|23.6887|27.3458|32.5368|32.8035|32.8315|32.8589|32.9938|37.1143|37.178|37.2416|37.8105|38.2048|41.0998|41.154|41.467|41.93|41.977|42.116|42.383|42.794|42.908|41.048|41.07|41.025|41.026|41.024|40.714|40.721|46.11|46.102|54.712|54.89|55.045|55.043|55.117|55.194|54.943|54.956|55.432|55.432|55.497|55.211|55.59|55.142|54.714|56.694|57.699|57.97|57.825||
2022-02-13 18:02:30|amer_0150|FRU.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.408|26.428|26.448|26.468|26.488|26.508|26.528|26.548|26.568|26.588|26.608|26.608|26.648|26.668|26.688|26.708|26.728|26.728|30.0842|30.0842|30.1292|30.0842|30.0842|30.0842|30.2252|31.2567|31.2792|31.4317|31.4542|31.4767|31.4992|31.5217|31.5442|31.5667|48.9603|48.9959|49.0316|49.0672|49.1029|49.1385|49.1742|49.2099|49.2455|49.2812|49.3168|49.3525|49.3881|49.4238|49.4594|49.4951|49.5307|49.5818|57.5029|57.9262|58.3345|58.7814|59.1813|59.6494|59.9541|60.4917|61.141|64.993|65.4402|65.8788||66.4069|67.0314|67.4171|67.7465|68.2403|74.0586|74.4197|74.9187|98.0333|98.2855|98.6774|98.9402|99.3265|117.7052|117.8499|117.9183|118.0177|118.0727|118.128|118.1827|118.238|118.293|118.348|118.4027|118.458|118.5127|118.568|118.6227|118.6639|118.7052|118.7464|118.7877|131.4628|131.4903|150.5848||
2022-02-13 18:02:32|amer_0151|DRT.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8396|68.8686||71.6807|75.3953|76.5965|77.3208|83.7157|83.9399|84.5015||||84.8789|85.0354|84.8471|84.0502|84.2245|84.2446|84.6148|84.6603|84.6603|84.6614|84.6652|84.6814|84.6814|84.6814|84.6814|84.6814|84.6814|84.6814|85.3116|85.3346||
2022-02-13 18:02:33|amer_0152|ATA.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||26.034|28.094|38.282|40.279|45.549|45.549|45.549|45.549|45.562|45.654|47.914|50.504|50.696|50.981|51.013|51.069|54.646|55.307|55.321|55.351|55.42|55.488|55.496|55.586|55.576|60.599|64.3389|64.4051|64.4976|64.5072|64.6194|64.6194|64.6194|64.8244|64.8244|64.8244|64.8244|65.0952|65.0952|65.0952|65.0952|65.1841|65.1841|65.2723|65.2723|65.3628|63.4737|63.4813|63.4899|63.6143|63.6436|63.6705|63.678|63.6888|63.6888|63.562|76.952|77.2772|87.2772|87.2772|||87.2772|||87.2782||||87.2892|87.2936|87.3035|87.3035|87.4398|87.5078|87.6318|87.6348|87.8513|88.0193|88.6485|90.1047|90.7935|90.9802|90.9857|91.6061|91.6297|92.4931|92.5316|92.1366|92.2934|92.3581|92.5656|92.5656|93.602|93.6253|93.6253|93.9093|94.0017|94.0825|94.1341|93.1599|91.9094|91.9794|92.1041|92.2777|92.131|92.3123|92.4211|92.0278|92.0771|92.2054|92.2326|92.2602|
2022-02-13 18:02:36|amer_0153|PKI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||33.1772|33.1772|33.1772|33.1772|33.1892|33.1892|33.1892|33.2492|33.2012|33.2072|33.2072|33.1351|33.3273|33.0871|32.7568|32.6787|32.6486|32.6486|32.6486|32.6787|32.7207|32.7387|32.7387|32.7387|32.7447|32.7447|32.5105|32.6907|32.6141|32.6252|32.6252|32.8053|32.7905|32.8053|32.8047|33.2762|36.4166|36.4166|36.3801|36.4166|36.4166|36.4264|36.3957|36.5345|36.5586|36.6276|36.663|36.8258|36.9459|37.018|37.014|37.2643|37.3604|37.4054|38.583|47.5135|48.361|48.361|49.986|50.3|50.335|50.356|49.665|49.843|50.149|50.192|50.194|51.871|51.957|52.037|53.164|54.048|62.12|63.111|64.354|65.39|66.335|67.204|67.973|69.445|70.227|71.02|71.795|73.759|74.765|76.057|82.114|82.913|89.928|90.782|93.856|94.173|95.423|95.85|96.238|96.584|130.374|130.705|131.228|131.732|132.455|132.999|133.668|146.344|147.272|147.799|148.205|148.565|149.078|149.55|150.054|150.426|151.629|152.17||
2022-02-13 18:02:38|amer_0154|HBC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:39|amer_0155|CPX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.375||||78.3965|87.8105|47.416|97.1426|97.185||69.0614|69.624|98.3967||||99.7309||||102.3019||101.6624|99.6786|97.3798||||96.1524|103.5274|104.112|104.264|104.3141||||101.8726||106.8176||105.3818||||106.181|107.142|114.6228|||
2022-02-13 18:02:40|amer_0157|CBL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:41|amer_0158|CGX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|19.4|19.5489|19.7683|20.0237|20.1783|20.8578|27.839|27.839|27.9091|33.5452|33.7555|34.1167|34.1167|34.1167|43.122|43.1222|43.0818|43.0818|43.1222||43.0818|56.3073|56.3419|56.3419|56.3629|56.5162|56.5923|56.719|56.719|57.7126|58.0121|58.4653|61.0064|61.8249|62.0632|62.783|62.8442|62.8453|62.8526|62.934|62.9639|62.9874|62.9908|63.015|63.0673|63.0859|63.0867|63.3701|63.4107|63.4912|63.4923|63.5159|63.5176|63.5393|63.3847|63.3304|63.3304|63.3329|63.3329|63.3332|63.3332|63.3332|63.3332|63.3332|63.3332|63.3332|63.3332|63.3332|63.3384|63.3422|63.3431||
2022-02-13 18:02:43|amer_0159|CUF.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.5|14.5|14.5|14.5|14.5|14.5004|14.5004|14.5004|14.5004|15.5935|20.457|20.7752|20.8181|25.4243|25.5338|25.8607|25.9095|26.1214|26.2961|26.4074|26.5182|31.6683|31.7233|31.8971|31.9673|32.2844|32.5541|32.5969|32.7085|32.9407|33.3184|34.3821|36.2153|36.6004|37.327|44.6592|45.1522|45.2727|45.3307|45.5868|45.4439|45.8522|45.8711|50.6959|54.6505|54.7583|55.3726|61.6634|62.2622|62.6888|63.2738|63.6565|64.1066|77.0513|103.1558|111.4907|123.7599|124.3496|124.7935|125.4576|126.0825|127.0511|127.5661|128.2369|157.4158|158.6892|167.5254|168.5925|169.7775||168.1953|168.2136|180.9936|182.3346|183.1051|184.3583|185.2334|184.6295|181.9341||181.9403|181.9563|181.9908|182.0467|182.0467|182.1114||182.4422|182.451|182.451|182.451|182.451|182.451||
2022-02-13 18:02:46|amer_0160|IFP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||32.566|32.566|32.566|32.566|32.577|32.577|32.577|32.577|35.086|35.086|35.086|35.086|35.122|35.122|35.122|35.122|35.189|35.189|35.189|35.189|35.189|35.189|35.189|35.189|35.189|35.189|34.629|33.619|32.082|32.082|32.082|32.082|35.8655|34.8497|34.8497|35.8858|35.5395|35.5395|35.5395|47.3749|48.3907|48.402|48.4|48.4|48.6356|48.6721|48.6888|48.7044|48.6778|48.7087|48.4123||48.5||47.6004|48.1357|47.1|47.1|47.1|47.1173|47.1173||47.1173|47.1173|47.1173||47.1281|47.1281|47.3535|55.863|55.863|55.863|55.863|55.863|55.863|55.863|55.863|55.863|55.863|63.0505|63.0505|66.7305|66.7305|66.7305|66.7305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0305|70.0382|70.0382|69.4409|67.7606|67.2515|67.253|67.253|67.26|67.26|67.26|67.2749|65.9642|65.3065|63.6397|60.7812|60.8042|
2022-02-13 18:02:48|amer_0161|BIR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3653|56.3653|58.1477|58.1677|58.1677|58.1744|64.1394|64.1894|64.1894|94.4726|94.5543|111.8631|112.376|112.396|112.396|112.5426|122.8076|123.2674|123.815|124.3587|124.7921|124.9121|125.1292|126.1272|126.6682|126.6796|126.7456|127.0056|141.4336|141.5346||141.8931|142.455|142.8579|143.6767|145.0088|151.9084|152.1594|152.2142|152.2835|152.294|152.308|152.3075|152.308|262.8709|263.065|264.042|264.442|265.417|265.789|265.797|265.805|265.845|265.885|265.911|265.924|265.935|265.935|265.935|265.935|265.9352|265.935|265.943|266.045|266.953|265.573||
2022-02-13 18:02:50|amer_0162|CAR.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.723|8.723|8.7232|8.723|12.04|12.04|12.0403|15.09|15.103|15.132|18.9317|19.288|19.433|19.4962|23.2104|23.2104|23.664|23.819|27.2186|27.333|27.333|28.1543|28.3001|28.5139|28.6778|28.8367|28.9375|29.0601|50.7521|50.8504|51.1208|51.6418|51.7625|55.9351|55.5356|56.0675|56.1888|59.8552|59.9873|60.5427|60.7029|61.4907|67.0174|67.4458|67.4458|67.1252|67.6324||68.4025|68.1563|68.8468|69.0691|69.245|68.8443|76.614|74.532|74.7632|75.0614|82.7545|83.031||91.4282|99.4126|99.7666|100.1019|100.4961|108.1874|108.6374|109.1102|109.587|110.0881|116.3557|117.1837|117.8965|127.1399|127.7964|128.2746|133.9078|134.3885|134.894|135.6251|136.1954|136.9119|142.712|143.9091|144.2694|145.654|152.4189|159.9228|160.372|169.8692|170.2618|170.6319|171.0366|171.7518|172.244|172.6315|173.0268|173.2747|
2022-02-13 18:02:53|amer_0163|FR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.4116|54.0928|61.0358||73.7824|73.7824|73.8478|73.8478|82.3416|82.3416|87.701|92.6487|92.7237|92.9512|93.8279|102.5132|102.6832|103.9103|104.9342|105.5673|105.5673|105.8892|116.0611|116.7568|116.9869|116.8218|116.9748|117.0248|117.3686|117.4986|117.5321|117.5946|122.2146|122.2146|122.3843|155.5882|156.0323|163.986|164.338|164.4616|165.0659|165.5444|165.6957|165.7437|193.0768|193.5754|193.6655|199.2646|196.626|203.4148|204.792|209.5492|209.823|210.4695|219.4275|222.8045|222.8045|256.4811|256.6124||
2022-02-13 18:02:56|amer_0164|AGT.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:56|amer_0165|AP.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0439|6.0803|6.0953|7.1203|7.2638|10.2992|10.2992|10.3861|12.4941|14.6834|14.704|16.0189|16.0552|16.2057|18.1163|20.1303|20.2148|25.1097|25.1097|28.0822|28.1093|28.1795|31.1184|31.2357|31.3404|31.3671|31.3964|39.0414|39.093|39.1564|41.9866|42.1293|46.2496|46.5211|51.2018|51.7955|51.9526|56.1262|60.1377|64.0903|67.944|68.1388|68.3213|68.5424|69.3464|69.5711|74.6679|75.0689|77.5807|77.7993|78.1037|78.4302|78.5564|78.5895|84.7036|84.7345|84.8663|85.0385|92.7321|92.9352|92.9693|100.275|103.8581|103.8619|109.0963|116.2723|116.2723|122.8273|123.1127|123.1127|127.2559|127.2592|127.2592|127.2592|127.2608|127.7379|
2022-02-13 18:02:59|amer_0166|ESI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||105.684|105.7898|105.7898|105.7898|105.7898|105.7898|105.7898|108.3423|108.3423|108.3423|108.3423|119.2973|119.2973|119.2973|119.2973|122.5755|122.574|122.574|122.574|124.4565|124.458|124.458|141.528|141.4138|141.414|141.414|141.414|144.082|144.084|144.084|144.084|146.5078|146.5078|146.6544|146.6544|147.643|148.0459|148.4498|148.5373|149.2198|149.8107|150.0286|150.1994|150.33|150.7554|150.7728|150.8738|150.9019|151.11|151.2224|151.2886|151.4123|151.6665|151.7661|151.8191|152.2679|152.3727|152.5055|152.5305|153.0414|153.0674|153.0766|153.123|153.135|153.135|153.1495|153.1605|153.2281|153.2281|153.2281|153.0281|153.2101|152.9559|152.7285|152.8487|152.798|152.8971|152.3985|152.6147|152.5834|152.7663|152.4874|152.8058|152.7729|152.8761|152.6145|152.7865|152.4321|152.5269|152.0287|152.3484|152.3023|152.3872|152.2132|152.5578|153.5949|154.459|155.433|156.7946||156.8906|156.8545|156.8849|156.8611|156.9848|158.1915|160.1854|162.6656|162.7289|162.351|162.1374|161.8338|162.4447|162.305|162.1586||
2022-02-13 18:03:02|amer_0167|KEL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.126|84.126|97.626|110.026|122.436|122.456|126.727|126.934|131.523|158.423|168.599|168.668|169.418|174.2|175.609||175.793|175.991|176.048|178.858|180.515|183.709|183.981|184.003|184.045|184.235|184.291|187.786|187.799|187.919|188.505|188.58||188.673|189.088||
2022-02-13 18:03:04|amer_0170|AIM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.75|28.75|49.4542|49.4542|49.4542|99.4542|199.5006|199.5005|199.5004|199.4081|199.4026|199.3838|199.3838|199.3838|199.3838|||199.4625|199.9893|||186.789|||173.8415|173.8174|173.4102|172.0024|172.1052|172.2573|172.3746|172.3885|172.789|172.9704|173.3574|173.9765|174.0264|171.9843|168.7967|160.4719|158.2736|154.6318|152.2946|152.2946|152.2946|152.2946|152.2946|152.3072|152.3072|152.3072|152.3072|152.3072|152.3072|152.3072|152.3072|113.9587|108.5442|93.8482|93.8383|95.3201|93.9237|92.4882|92.4882|92.4882|92.4882||
2022-02-13 18:03:06|amer_0171|MIC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.7894||98.6418|98.6668|98.6668|||98.6668|98.698||96.7336|94.8961|94.9109||||93.1478||||91.7951||||91.8641|91.9477|91.9477|90.942|90.942|89.7923|||87.5912|87.5987|||86.2289|||||||||
2022-02-13 18:03:07|amer_0172|AD.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:07|amer_0173|GTE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|23.3354|43.2851|44.5476|95.4558|95.4558|95.4558|95.4558|94.5069|94.8986|95.177|114.7759|114.8134|115.7872|239.3119|214.4753|241.4612|242.3134|244.0989|253.4259|253.7204|256.8616|258.122|277.0125|277.7039|277.6289|278.6281|278.9741|281.6888|281.7054|281.9039|282.6411|283.0711|283.1518|283.2102|283.3216|285.2164|286.2401|286.1921|286.3921|286.432|283.4312|281.9849|296.1716|297.837|355.6721|399.0071|399.0071|394.7712|394.7712|391.3027|390.8481|391.1528|391.3395|387.079|384.4927|376.6363|366.9816|366.9816|366.9816|366.9816|366.9816|366.9816|366.9816|366.9918|367.0385|367.1445|
2022-02-13 18:03:09|amer_0174|NVA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.339|37.338|37.3344|37.334||40.5611|41.4419|41.443|48.344|48.4266|48.4324|48.694|49.273|49.015|49.134|52.102|52.483|52.704|78.679|79.033|79.112||79.164|79.28||88.4|88.5157|88.5446|88.6421|88.7598|99.3719|99.5102|99.5134|99.5134|||99.6025|118.6181||118.7221|118.74|134.9915|135.2569|135.8949|138.3658|138.6769|138.8343|153.2325|153.2831|153.3103|153.3495|156.8381|157.2676|172.7456|172.7737|173.2416|173.5978|174.0036|174.1842|174.8814|225.1419|225.3061|225.3334|225.4728|225.4741|225.5917|225.5997|225.7158|225.7265|225.8369|225.8443|226.2565|226.4197||
2022-02-13 18:03:12|amer_0175|CJR.B.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8|60.8|60.8|75.0506|76.834|85.044|85.2063|85.2078|85.2078|81.5574|85.2826|85.2826|85.2826|85.2826|85.2826|85.2823|85.4576|85.476|85.4781|85.4781|85.478|85.5327|85.5365|85.6061||85.3647|84.3732|84.0109|84.1068|85.1806|84.8744|84.4705|83.5444|82.0638|82.4978|80.8074|80.8074|80.0318|80.0436|80.0526|80.1398|80.7806|80.9883|81.1394|81.301|82.2264|82.3686|82.4685|82.6113|83.612|83.9861|83.3587||83.9247|84.2121|84.4794|84.8121|85.1034|85.4258|85.7639|86.1721|86.6889|86.9505|87.1806|87.6638|88.301|194.776|196.4238|199.8619|202.2903|203.9479|206.2573|207.345|208.6154|209.7755|211.9971|211.9971|211.9971|211.9971|211.9971|209.9725|208.1171|208.3671|208.3671|208.3671|208.3671|208.3671|208.3671|208.3671||
2022-02-13 18:03:15|amer_0176|CEU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.1535|81.0535|84.4285|84.4285|84.4285|84.4285|84.4285|84.4285|84.4285|81.134|81.1385|100.5282|100.0782|100.2627|102.4025|111.7582|121.2283|132.8776|159.6076|163.1865|163.44|164.4097|164.5261|165.4153|166.1456|167.045|167.6192|170.5436|187.9735|189.241|199.6395|201.3214|203.2601|204.0086|214.1572|215.5121|217.0379|217.8164|219.1683|220.4248|222.3691|253.8679|261.6658|262.301|264.8256|265.6141|267.583|267.9351|268.4241|269.3912|267.7913|265.8866|266.9686|265.7388|265.6479|263.9563|262.0269|264.8838|262.568|258.2649|254.4153|255.5254|254.8719||
2022-02-13 18:03:17|amer_0177|ABT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1586|43.5657|43.9854|44.5583|44.7277|45.7511|46.109|46.9551|47.1654|47.8116|47.8116|48.2233|47.6597|45.3776|45.6944|46.1756|46.4196|46.6517|46.8291|46.1946|44.683|44.2361|43.6805|43.1762|43.4013|43.4054|43.7578|43.2341|41.2435|41.695|42.0523|42.6848|43.2417|43.6551|43.7962|44.1894|44.0701|44.8076|44.8623|44.3055|38.4657|38.8421|38.8813|39.0382|39.0238|39.4919|39.5772|39.8405|39.9532|40.0978|40.1486|40.314|40.5584|41.4785|41.5699|41.7408|42.2256|42.4935|42.4746|||||||
2022-02-13 18:03:18|amer_0178|DSG.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.039|36.039|36.039|36.039|40.4007|40.4007|43.3647|43.7976|48.8031|48.8262|52.1375|52.1425|52.2293|52.2401|52.2413|52.2232|52.2245|52.2245|40.6537|40.6537|40.7058|40.7058|40.7058|40.7058|40.7058|40.7058|40.7058|40.7181|40.7238|45.1741|46.283|46.3334|46.3615|52.3297|52.3996|52.8992|52.93|52.9403|52.9448|53.0045|53.0135|53.0603|53.0615|61.2819|61.4109|61.4686|61.4964|61.5826|61.7417|62.1829|62.3116|62.3989|62.4327|62.5035|62.5927|62.6183||62.6982|62.7267|62.7711|63.661|63.6822|75.3124|75.3431|75.4805|75.495|75.5005|75.7602|75.7612|75.7622|75.8142|75.8187|75.8747|75.9693|75.9703|76.7735|76.7735|76.8148|76.8193|76.8646|76.8649|77.223|84.126|84.1517|84.1563|84.157|84.474|84.484|84.4947|84.5145|84.6256|84.6574||
2022-02-13 18:03:21|amer_0179|BPF.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|7.69|7.69|7.69|7.69|8.0681|8.7287|8.7287|8.7287|8.7287|8.7287|8.7287|8.7287|9.6848|9.5408|10.9967|10.9967|10.9967|11.7764|12.276|12.7509|12.7509|12.7509|15.221||15.221|14.36||14.36|14.0605|14.8057|14.5706|14.5706|14.5706|14.5706|14.5706|14.5706|14.5706||||15.5706||||15.0295|15.8196|15.6464|15.5628|15.4482|20.4918|20.4918|20.4418|20.4418|20.2861|20.2861|20.2861|20.2861|20.2861|20.2861|21.8861|21.8861|21.8861|21.8861|21.8861|21.7878|21.7878|21.7878|21.7878|21.7878|21.5215|21.5215|21.5215||21.5215||21.5215||
2022-02-13 18:03:24|amer_0180|MRE.TO|shares_outstanding|0.161893960873|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.35|6.35||7.994|7.994|7.994||10.694|10.694|10.694||10.679|10.679|10.679||10.577|10.577|10.577|26.025|47.622|47.688|57.69|57.742|57.785|57.7853|57.7853|57.7853|57.7904|57.7904|57.7904|57.7904|57.7904|57.7904|57.7934|57.7934|||62.3334|64.0222|65.131|65.151|72.426|72.426|72.426|72.426||72.426|72.426|83.926||83.926|83.926|83.926|83.8545|83.8976|83.7378|83.2312|82.8874|82.9688|82.9754|82.9954||83.9758|84.0489|84.4157||84.4797|84.5343|84.7238|84.9251|85.7563|86.0803|86.3263|86.3747|86.3847|86.3847|86.3847|86.4847|86.5122|86.5122|86.5122|86.5122|86.7458|86.7458|86.9696|82.6311|82.7466|82.7466|82.7861|80.2611|79.9609|80.0776|80.2941|80.2941|80.3046|80.3521|80.3671|||
2022-02-13 18:03:27|amer_0181|CSH.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2998|29.1154|29.2282||32.8704|32.8704|39.4217|50.377|50.6946|50.9445|64.7002|64.7776|76.8138|77.0869|93.8667|94.1157|94.3745|94.7922|98.5708|98.5708|99.2607|100.4161|100.8027|101.2225|129.535|129.9312|130.0719|130.2094|144.8161|145.3104|145.8404|146.3962|146.9724|147.465|173.5544|174.0152|174.5251|175.1117|175.4461|176.0749|176.7933|177.3544|177.8798|178.3056|178.6906|179.0682|179.5486|180.0326|181.6932|182.0996|189.3188|189.7012|190.0955|190.4663|190.994|191.3971|209.4816|209.8483|210.2261|210.6104|210.9916|211.4572|211.9727|212.5154|213.055|213.6543|213.817|213.825|214.0787|214.0895|214.2725|230.4144||
2022-02-13 18:03:29|amer_0183|LB.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4086|23.4123|23.4123|23.4133|23.4356|23.4794|23.482|23.5051|23.5113|23.5113|23.5113|23.5401|23.5565|23.5985|23.6129|23.6129|23.6204|23.6329|23.6417|23.7|23.8108|23.8559|23.8559|23.8559|23.8559|||23.8559|||23.921|23.9203||23.9218|23.9248|23.925|23.925|23.925|25.2501|25.2501|28.1175|28.2547|28.3515|28.4437|28.5326|28.6426|28.7431|28.8373|28.943|28.9446|28.9446|28.9566|28.9646|30.3193|30.3926|30.4962|33.8422|33.9414|34.0715|38.8451|38.9665|41.5908|41.8422|41.9957|42.0753|42.19|42.3228|42.4633|42.6249|42.7476|42.9396|43.1218|43.2381|43.3439|43.4235|43.5062|43.587||
2022-02-13 18:03:32|amer_0184|DRM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8652|37.8652|37.8652|37.8652|39.7097|39.7097|39.6681|39.5541|39.5346|39.2485|39.1928|39.1242|39.1242|40.4596|40.4596|40.3183|109.2075|54.6037|54.6178|54.4789|54.1011|54.0936|53.6655|53.5547|53.1093|52.779|52.6592|47.3953|47.3953|45.9767|45.0119|43.7841|43.8952|43.4264||
2022-02-13 18:03:33|amer_0186|RBA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3934|99.3934|99.3934|99.292|99.5315|99.5315|99.5315|100.3996|100.5473|100.5738|100.5824|100.4914|100.592|100.6849|100.6953|100.6034|100.7814|100.9106|100.9215|100.856|101.0686|101.4861|101.9535|101.9029|102.507|102.708|102.708|102.7869|103.1003|103.2652|103.348|103.2717|103.6504|103.7748|103.8445|104.0193|104.1556|104.4824|104.5078|104.5431|104.7081|104.7262|105.78|104.8877|104.9047|105.2038|105.3419|105.3786|105.4588|105.5299|105.5887|105.648|106.0605|106.3195|106.3387|106.3863|106.423|106.4941|106.5188|106.5968|106.68|106.7875|106.8512|107.0426|107.1152|107.3206|107.3665|107.6879|106.07||107.1678|107.2005|105.8857|106.547|106.6613|106.822|106.955|107.0785|107.1807|107.2698|107.4719|108.2024|108.6014|108.682|108.9589|107.8367|108.2103|109.3378|108.1987|108.6305|109.3819|109.8764|110.2531|110.3668|110.4676||
2022-02-13 18:03:36|amer_0188|SJ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||36.32|36.32|36.32|36.32|37.124|37.124|37.16|37.16|37.16|37.16|37.224|37.224|37.224|37.224|37.088|37.088|37.088|37.088|37.22|37.22|37.22|37.22|36.98|36.98|36.98|36.98|35.7894|35.7894|35.7894|35.7894|36.1738|36.1738|36.1738|36.2037|36.2124|36.222|40.0331|40.0583|40.0518|40.082|40.1247|40.6802|40.9386|40.9694|41.0293|43.34|43.5234|43.6837|47.9897|49.1805|49.1921|49.2635|49.3199|49.3596|49.2975|49.4066|50.2287|50.2431|50.26|50.28|50.708|50.724|50.736|50.764|63.6|63.612|63.692|63.756|63.8|63.812|63.82|63.856|63.956|63.96|68.672|68.68|68.684|68.692|68.697|68.758|68.816|68.85|68.949|68.978|69.015|69.076|69.137|69.143|69.254|69.271|69.303|69.321|69.329|66.336|69.342|69.349|69.356|69.364|69.268||69.138|68.381|67.467|67.4765|67.4882|67.1759|66.1874|65.3924|65.1052|64.4856||
2022-02-13 18:03:39|amer_0189|CCA.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.674|17.668|17.078|26.951|26.951|27.023|27.01|26.997|26.997|29.939|30.506|33.532|33.524|33.555|33.57|33.5665|38.1504|39.6326|39.6326|39.8672||||39.8738||||39.8811||||39.9239||||39.9846||||39.9992||||48.3547|48.4952|48.5017|48.5045|48.5177|48.5309|48.5585|48.5585|48.5585|48.5585|48.5689|48.5689|48.5764|48.5881|48.7419|48.7648|48.7648|48.8086|48.8086|48.8086|48.8086|48.8145|48.8373|48.8411|48.8967|49.0027|49.0433|49.0583|49.0857|49.1064|49.2235|49.2241|49.2283|49.2403|49.3495|49.3626|49.3646|49.4002|49.4563|49.4656|49.5049|49.5471|49.5566|49.5638|49.5652|49.5804|49.5948|49.4789|49.4088|49.3304|48.6921|48.1171|47.9225|47.9115|47.6139|47.2373|46.8458|46.5732||
2022-02-13 18:03:42|amer_0190|AAV.TO|shares_outstanding|0|||||20.262|20.262|20.262|20.262|20.262|20.262|23.262|23.027|21.659|21.58|21.58|21.556|21.526|21.556|21.526|21.549|21.674|21.549|21.674|21.674|21.771|21.674|21.745|21.752|21.759|21.76|21.765|21.765|21.765|21.873|21.87|20.588|20.587|30.798|19.696|19.697|19.697|19.702|19.702|12.868|12.87|12.837|12.663|17.02|16.431|16.448|16.531|16.554|16.667|16.773|13.806|13.806|13.806|13.806|13.806|13.806|13.806|13.806|13.806|13.806||||||||||||24.5988|27.0988|27.0988|27.0988|27.0988|28.2009|30.9411|31.3175|36.7172|38.1669|39.9521|44.3497|49.6748|57.2286|57.3405|57.5549|57.8463|59.4681|94.6895|104.0546|105.3905|115.0497|116.0909|133.8466|138.9698|139.2729|140.271|141.3333|142.8249|145.203|145.1981||162.7455|163.0659|163.303|163.7199|164.092|164.6|165.145|165.934|166.304|166.573|167.1539|168.3828|168.3828|168.3828|168.383|168.3828|168.3828|169.0956|169.3633|169.7895|170.0676|170.315|170.7106|170.7155|170.8272|184.4482|184.5102|184.6132|184.6543|185.0928|185.9477|185.9623|185.9632|185.9632|186.1985||||186.9108|186.9108|186.9108|186.9108|188.1128|188.1128|188.1128|188.1128|190.829|190.829||
2022-02-13 18:03:45|amer_0191|SW.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.217|14.2164|14.216|15.834|15.894|16.0096|16.062|16.126|16.153|16.1858|16.1858|16.305|16.305|16.3753|16.345|16.345|16.345|24.8221|25.1579|25.282|25.326|25.3572|25.3612|25.3612|25.4078|25.4764|25.503|25.658|25.6644|25.7083|25.7344|27.3382|27.4572|31.3346|31.3476|31.4026|30.9109|31.032||||31.0489|31.0538||31.1037|31.2228|30.9519|31.2947|31.2971|31.3067|30.9097|30.5621|29.8726|30.5924|30.7915|30.6184|30.7615|31.0978|31.4319|31.5107|31.6731|31.8685|32.1327|32.2049|32.2596|32.3372|31.906|32.0351|32.051|31.86|32.1571|32.1851|32.2197|35.6389|35.9791|36.0946|36.0479|35.9478|36.1503|36.1651|36.1971|36.1889|36.331|36.3354|36.4914|36.5729|36.7764|37.122|37.2382||
2022-02-13 18:03:48|amer_0193|TCN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2409|18.2409|18.2409||18.2409|18.2409|18.2305|18.2305|31.168|31.168|41.7528|41.7542|41.7687|90.1469|90.277|90.5136|90.5463|90.7348|90.1924|90.4311|90.5333|104.2116|112.0379|112.0695|112.2392|112.5672|112.7548|113.0306|133.8068|134.1658|133.4729|133.5563|133.8494|138.7443|143.0111|143.2048|194.1504|193.8039|194.0211|192.4624|192.5359|192.7673|193.1758|193.4851|209.2453|225.7476||
2022-02-13 18:03:49|amer_0196|PSI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|63.6|63.6|63.6|63.6|63.6|63.6|63.6|65.1829|65.184|65.184|65.184|67.1559|66.416|66.416|66.416|69.7441|70.4157|71.0845|71.3797|71.6131|71.9967|72.6815|73.1387|73.7844|74.2535|74.7945|75.0228|75.5293|75.9988|76.0443|76.6936|77.3134|77.5905|77.8369|78.4741|78.738|79.115|79.758|80.009|80.346|81.001|81.937|81.89|81.456|81.467|81.475|81.487|81.487|81.5|81.501|81.504|81.714|81.835|81.893|81.901|81.904|81.928|81.973|82.005|82.049|82.05|82.114|82.132|82.158|82.422|82.678|82.891|83.363|83.559|83.656|83.772|84.063|84.108|84.28|84.367|84.628|84.672|84.814|84.916|85.158|85.172|85.378|85.431|85.783|85.801|85.393|85.299|84.538|84.096|84.096|83.69|83.089|83.0889|82.775|82.4152|82.4287|
2022-02-13 18:03:52|amer_0197|SPB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8487|22.8487|22.8487|41.1676|41.171|45.743|45.747|45.7476|45.785|45.792|45.794|45.7935|45.7935|45.7937|45.7955|45.809|45.8429|45.8538|45.8617|45.873|46.363|46.466|47.488|47.8|48.7|60.6|67.4|69.4|70.8|72.8|73.4|75.9|76.8|78.2|79.1|85.5|85.5|85.5|85.5|85.5|85.8|86.3|86.8|87.5|88.4|88.4|88.4|88.3|88.4|88.4|95.2|99.9|104.9|106.2|106.8|107.7|108.5|109.2|109.9|110.8|111.4|111.9|112.4|112.8|126.1|126.2|126.2|126.2|126.2|126.2|126.2|126.2|126.2|126.7|126.7|140.6|141.4|142.2|142.8|142.8|142.8|142.8|142.8|142.8|142.8|142.8|174.9|174.9|174.9|174.9|174.9|174.9|175.2|176|176|176|176|176|176||
2022-02-13 18:03:55|amer_0199|CQE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:55|amer_0200|INE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.5|23.5|23.5|23.5||||23.5|||59.533|59.533|59.533|81.282|81.282|81.282|81.282|81.282|93.381|93.66|93.964|94.45|95.014|95.655|95.861|100.086|100.373|100.672|101.061|101.269|104.351|103.938|104.006|107.972|108.116|108.181|108.375|108.443|108.64|108.6081||132.5665||132.9868|133.56|133.56|136.6218|139.4058|174.2346|||174.5826|174.6921|174.6268|192.793||
2022-02-13 18:03:57|amer_0201|TCL.A.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||69.568|69.65|69.654|69.654|69.654|69.654|69.654|69.654|69.77|69.77|69.826|69.858|69.874|69.784|69.242|69.166|69.274|72.888|74.842|74.838|74.596|74.524|74.388|74.268|74.1414|74.14|74.14|74.586|74.574|74.574|77.496|77.496|82.5026|82.5026|82.662|82.662|70.331||||70.5676||||71.01||||71.5652|||86.5977|86|86.0321|86.0321|86.0321|83.6145|79.4061|79.4061|79.5976|80.7784|80.8|80.8||80.7947|80.8099|||81.0033||||80.9577||81.0532|80.5817|79.0623|77.9007|77.9007|77.9007|78.0218|78.0218|78.0218|78.0218|78.0218||78.0721||78.1703|77.6408|77.66|77.3196|76.9611|77.3758|77.3886|77.3886|77.5527|77.2731|77.0231|87.8331|87.3404|87.3404|87.3404|87.3404|87.3404|87.0257|87.0252|87.0252|87.0252|87.0252|87.0252|87.0252|87.025||
2022-02-13 18:04:00|amer_0202|OGC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.635|161.635|161.635|161.635|161.635|161.635|161.635|161.635|185.88|185.88|228|228.198|228.898|262.063|262.181|262.59|262.609|262.643|262.828|262.887|263.261|293.518|293.518|293.575|293.588|300.35|300.567|301.345|301.52|301.52|303.485|303.594|303.678|603.618|608.181|610.205|611.024|611.024|613.821|615.032|615.084|615.933|617.2|617.5|618.4|618.6|622.3|622.3|622.3|622.3|622.3|622.4|622.4|704|704|704|704.2||
2022-02-13 18:04:03|amer_0204|BLX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.302|19.302|19.302|19.402|19.402|19.402|19.402|19.402|19.398|19.3982|19.3978|19.397|19.397|19.397|19.397|19.4043|19.4103|23.4103|29.9403|29.94|29.9403|29.9403|29.9403|29.94|29.9403|29.9403|29.9403|29.865|29.8653|29.8753|29.8708|29.8653|29.987|29.9867|29.9867|29.9867|29.989||30.0496|30.0496|30.0496|30.0841|37.4546|37.4546|37.455|37.741|37.741|37.741|37.741|37.7409|37.7409|37.7409|37.741|37.7409|37.7409|37.7409|37.7651|37.7678|37.7783|37.7258|37.7264|37.7268|37.7292|37.7314|37.7349|37.7351|37.7471|37.7505|37.7679|38.3207|38.3774|38.4041|38.4244|47.9419|47.959|64.8291|64.8291|65.1388|65.2633|65.2633|65.3659|75.8013|75.8754|76.1137|76.2551|76.3184|76.3192|89.142|89.1842|89.1882|89.2515|89.575|96.4645|96.4647|96.4647|102.5459|102.617|102.6187|102.6187|102.6187||
2022-02-13 18:04:05|amer_0205|EXE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3263||||74.1592||||72.1924||||70.5213|68.5338|68.5338|68.5338|69.3276|68.7897|68.7202|68.7843|69.4099|69.0746|68.6284|68.6516|68.6162|67.8611|67.956|68.3672|70.205||||70.444|70.4909|74.1176|74.1976|73.5724|72.8387|72.9791|73.0897|73.18|82.5034|82.6583|82.8237|82.9952|80.0169|80.2197|80.5439|84.1215|84.5747|||85.9894|86.5807|86.827|87.0182|87.2665|87.5063|87.7451|88.0233|88.0634|87.5304|87.6152|87.7539|87.9533|88.1579|88.3673|88.5539|88.6845|88.8037|88.9324|88.513|88.5233|87.9683|88.1449|88.3163|88.49|88.6737|88.8637|89.0653|89.2325|89.4663|89.5391|89.5391|89.5391|89.5625|89.5625|89.5625||
2022-02-13 18:04:07|amer_0206|S.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.906|71.906|71.933|71.933|72.017|72.017|72.046|72.051|72.139|72.139|72.181|72.268|72.269|72.269|72.367|72.4033|72.496|72.496|97.609|97.609|97.7118|97.7118|97.7118|97.7118|97.7619|103.6344|131.1344|131.1747|131.19|131.2748|131.2756|131.3668|131.3818||||131.3818|151.3139|151.3339|151.6971|172.0116|172.0116|233.451|233.6459|231.8093|258.0593|291.8033|292.033|293.0513|293.0513|293.0513|293.1469|293.9813|293.8864|293.8864|294.0732|295.0165|294.9648|294.948|295.4256|296.3907|296.1501|296.1231|296.4036|296.4906|296.5807|296.5807|296.9394|296.9394|296.9961|297.0129|296.9394|293.2712||293.5316|293.8585|293.853|293.853|293.853|293.8632|294.1749|294.2902|294.6034|295.1641|301.7587|397.0829|397.2172|397.2722|397.2817|397.2817|397.2828|397.2828|397.2828|397.2844|397.2844|397.2844|397.2847|397.2858|397.2858|397.2887||
2022-02-13 18:04:10|amer_0211|AX.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8578||15.2193|21.0765|26.7434|26.902|31.1581|31.8635|32.2298|32.3127|32.3068|32.3733|32.9732|33.4758|37.5224|49.5089|57.8661|66.2572|75.4773|75.7713|83.2305|83.5304|88.8729|101.6433|109.7525|110.1603|114.8845|115.2167|125.9988|126.4401|126.9385|127.7188|135.3071|135.8071|136.2845|136.9706|137.5748|138.2583|138.8645|139.5327|148.8732|149.5616|150.3331|150.5784|150.5927|150.5932|150.5997|153.7958|153.8164|153.8206|150.2828|144.6804|140.99|137.9339|137.9565|137.1919|135.7|135.7013|134.6432|132.4185|129.5476|124.621|124.5552|
2022-02-13 18:04:12|amer_0212|CG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.2388|216.4553|216.4553|216.4553|216.2388|216.4553|216.2388|216.2388|216.2388|216.2388|216.25|216.3182|216.269|216.3182|216.3182|216.3182|216.3182|216.3182|234.8572|234.8572|234.8572|234.8572|235.146|235.7555|235.8694|235.9039|236.1037|236.3075|236.339|236.3698|236.3731|236.376|236.376|236.376|236.3845|236.3879|236.3902|236.393|236.3968|236.4003|236.404|236.4755|236.5542|236.5704|237.8893|242.0094|242.1643|242.2776|291.2761|291.2784|291.2812|291.7805|291.7828|291.786|291.8914|291.9388|291.9999|292.4643|292.4643|293.5678|293.6905|293.8163|294.3679|295.7409|295.8279|296.5116|296.7151|296.7772||
2022-02-13 18:04:15|amer_0214|FVI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.1275|110.3825|110.6875|122.4975|122.8992|123.0912|123.6242|124.9459|125.2688|125.2688|125.2688|125.2688|125.3052|125.4048|125.974|125.974|126.0388|127.1318|127.4838|128.5377|128.8458|129.0806|129.0806|129.2406|129.2455|130.7233|146.2308|146.9782|159.2235|159.2235|159.637|159.637|159.637|159.8596|159.9196|159.9396|159.9396|160.2916|160.2916|160.2916|160.2916|183.9841|184.1957|184.1957|184.1957|185.3194|291.6373||
2022-02-13 18:04:17|amer_0215|TIH.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||47.4|47.4|49.764|57.8|57.8|57.8|57.8|57.8|57.8|57.804|57.808|57.756|58.244|58.388|58.448|58.536|58.43|58.432|58.586|58.798|58.8|58.824|58.898|58.916|58.754|58.682|58.68|58.576|58.576|57.762|57.7624|57.9514|58.0672|64.1178|64.1178|64.1949|64.1949|64.3781|64.3781|63.4551|63.2751|63.2751|63.4825|63.5632|63.8811|63.6088|62.9344|63.0826|63.2473|63.3457|63.3895|63.6329|63.7625|63.9178|63.9696|64.3106|64.5269|64.6622|64.699|64.9435|65.1058|65.1058|65.1275|64.6207|64.6914|64.711|64.7319|64.8675|76.8823|76.8903|76.9042|77.1587|77.1799|77.2235|76.7473|76.6298|76.8934|76.4048|76.3115|76.4077|76.5723|76.6115|76.6465|76.8913|76.9726|77.0703|77.1666|77.2594|77.5758|77.6813|77.8804|77.9058|77.9535|78.1247|78.297|78.418|78.4701|78.4805|78.6466|80.9498|81.0349|81.2798|81.4561|81.2264|81.4836|81.5334|81.7825|82.0124|81.9806|82.0954|82.3131|82.4747|82.5422|82.6551|82.5678|82.444|
2022-02-13 18:04:20|amer_0216|CHE.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0169|13.0169|13.0169|13.0169|16.0569|16.1671|16.1671|22.0543|22.2471|22.9112|23.1874|23.3688|23.4705|23.6082|23.614|33.582|33.582|33.582|33.582|33.582|33.582|33.5829|33.5829|33.5829|33.5829|33.5829|33.5829|33.3841|31.7104|31.7104|30.6705|30.6705|30.6705|30.6705|30.6705|30.6705|30.6705|30.6705|41.6645|41.6645|41.6645|41.6645|41.6645|41.6645|41.6651|41.6651|41.6672|41.6732|41.6742|60.0353|60.1522|62.8638|68.4706|68.5956|69.0293|69.0533|69.0692|69.0692|69.074|69.1364|69.1728|92.5937|92.596|92.596|92.596|92.596|92.596|92.596|92.596|92.596|92.596|92.596|92.6011|92.6011|92.6011|92.7611|93.1692|103.2366|103.5853|103.9174||
2022-02-13 18:04:23|amer_0217|WED.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5|1.5001|1.5005|1.5026|1.5026|1.5026|1.5039|1.5056|1.5058|1.5059|1.5094|1.5112|1.5112|1.5354|1.5544|1.5544|1.5544|1.5545|1.5557|1.5557|1.5557|1.5622|1.5622|1.5607|1.5607|1.5607|1.5615|1.5615|1.562|1.562|1.8566|1.8566|1.8566|1.8566|1.858|1.858|1.8622|1.8786|1.8796|1.8796|1.8805|1.8816|1.8827|1.8827|1.8843|1.8843||1.8843|1.8844|1.8844|1.8844|1.8844|11.6074|11.6113|11.6113|11.6113|11.6127|11.736|11.6233|11.6069|11.6069|11.6069|13.9042|13.9042|13.9042|13.9042|13.903|13.903|13.9029|13.9029|70.2973|70.2973|70.2973|70.2973|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867|143.1867||
2022-02-13 18:04:26|amer_0218|RVX.TO|shares_outstanding|0.964170877354|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2426|23.3973|23.937||24.1278|24.1512|24.069||24.098|24.6175|26.0152||26.9002|27.1684|29.7697||29.6391|39.3582|39.4181||45.8741|51.9244|52.1399||52.2779|59.2779|59.2779||74.2105|74.2105|74.2105||74.5783|75.2184|81.4577||81.7292|85.2892|85.3558||86.1069|105.0781|105.0871||105.1954|105.2078|105.4268||105.6424|111.2053|114.6241|175.2938|177.186|177.4279|188.55||200.3279|204.3883|209.4578||211.7701|213.0902|233.9874|235.5598|238.766|242.6196|||
2022-02-13 18:04:28|amer_0219|PVG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.8446|85.4701|85.4701|86.8601|86.8601|93.6776|93.6776|94.8276|94.8276|96.4762|102.2565|105.051|105.051|105.051|115.3074|116.8281|116.8281|132.5824|133.4624|144.5911|145.0684|173.7244|178.7733|179.7868|180.1133|180.7929|181.0384|181.9901|182.3379|182.3904|182.6176|183.4635|184.1631|184.2081|184.5689|185.3148|185.3728|185.5228|186.6812|187.2537|187.4326|187.8331|187.8981|187.8981||
2022-02-13 18:04:30|amer_0220|MDI.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.285|25.506|25.872|27.963|30.369|35.457|35.208|34.044|33.192|33.12|33.12|33.12|33.12|33.12|33.102|33.102|33.8293|33.8293|33.8293|33.8293|32.9246|47.9246|47.9318|47.9318|47.9318|47.951|47.951|62.951|62.951|64.9066|64.9066|64.9066|64.9066|67.7149|67.957|67.957|69.0846|69.1435|69.3037|69.318|69.4847|70.221|70.6568|70.8386|71.1185|71.1185|71.1215|71.1332|71.1332|71.148|71.1482|71.1677|71.2427|71.2427|71.3754|71.5711|71.6151|72.0404|72.04|78.91|79.1354|79.147|79.1474|79.1474|79.1474|79.161|79.1614|79.1614|79.1614|79.161|80.1359|80.1359|80.1359|80.1369|80.1369|80.1369|80.1369|80.1369|80.1369|80.1369|80.1399|80.1399|80.23|80.23|80.3|80.3|80.3|80.3|80.3|80.3|80.3|80.3|80.6342|80.6342|80.6342|80.6408|80.6408|80.6558|82.3106|82.3826||
2022-02-13 18:04:33|amer_0222|CLS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.164|129.572|149.08|154.666|168.168|168.686|185.359|190.119|202.729|203.1674|203.3864|203.839|207.018||229.7084||230.2|230.1|228.6043|227|227|227|208.8745|213.2|213.2|211.8|224.9794|226.9|224.6|224.6|226.3136|226.3|226.3|226.2|227.8|228.4|228.8|228.8|228.8663|228.8663|229|||229.2182|199.6||229.5105|230|230.2|225.5|214.2158|216.3|216.4|197.5|216.5109|211.6|207.8||182.7715|184|184.2|182.9|180.964|180.5|178.7896|176.7|174.5874|169.2|142.9|143|143.4707|143.3|140.7|140.8|140.8934|143.2|143.6|143.7|141.8088|139.6|139.3|137.4|136.2924|131.6142|128.4|128.4|128.7929|129.1|129.0529|129.1|129.0509|128.4|126.8|124.7|124.7|
2022-02-13 18:04:36|amer_0223|NWC.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|45.045|45.045|45.045|45|45|45|45|45|45|45|45|45|44.976|44.883|44.883|44.073|44.073|44.073|44.073|48.378|48.378|48.378|48.378|48.378|47.844|47.844|47.844|48.378|48.378|48.378|47.757|48.378|47.871|47.871|47.769|47.463|48.378|48.384|47.64|48.378|47.603|47.603|47.632|48.378|48.378|48.378|48.378||48.378|||||||48.378|48.378|48.378|48.378|48.378|48.378|48.3861|48.378|48.3887|48.4133|48.4176|48.423|48.4258|48.4302|48.4312|48.4315|48.4972|48.4998|48.5148|48.5189|48.5233|48.5233|48.5233|48.5233|48.5425|48.6806|48.6814|48.6851|48.6902|48.6902|48.698|48.698|48.7509|48.7509|48.7509|48.7509||48.7509|48.7893|48.7941|48.6133|48.4811|48.2537|48.0424||
2022-02-13 18:04:40|amer_0224|ZAR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:40|amer_0225|TH.TO|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|19.71|19.71|21.745|21.745|21.745|27.4313|27.4586|27.4586|27.4586|27.537|27.7329|27.7329|27.7329|30.7499|30.7908|30.7908|30.81|30.845|30.9186|35.4611|35.4764|35.4764|35.5135|35.5135|35.5135|35.549|35.553|35.553|46.7599|46.7599|46.7754|53.8539|54.4268|54.4835|54.5311|58.1261|58.1261|54.4835||58.2151|60.3975|60.3975|60.4294|60.4506|60.4874|60.5098|60.5128|60.5158|60.8485|60.8505|60.8653|60.9698|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|61.0106|65.6156|65.6156|65.6156|65.9328|65.9328|65.9961|71.4509|74.0624|74.9229|74.962|74.977|76.658|76.6585|76.8777|76.9019|76.9534|76.9534|76.9534|76.9534|77.0134|77.0134|77.0134|93.8413|94.9451|95.1216|95.1216||
2022-02-13 18:04:43|amer_0226|ASR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:43|amer_0228|CNE.TO|shares_outstanding|0.520357497517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1637|51.2953|61.3286|62.3563|61.8982|61.8982|86.499|86.499|86.506|86.615|86.688|90.22|107.736|107.814|107.814|116.634|126.434|140.926|159.266|159.384|160.873|172.976|174.359|174.422|174.932|175.927|175.9269|176.8|176.9827|177.2699|177.6722|177.403|177.5|177.402|179.3148|180.855|180.8546|180.623|179.8602|179.515|179.3151|177.535|176.536||
2022-02-13 18:04:46|amer_0229|MAG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9542|48.5456|49.1535||49.1556|49.2106|49.2493|49.2738|49.3166|49.888|54.5384|54.7439|55.1616|55.3459|55.4199|55.6671|55.6671|55.6671|55.6832|59.774|60.0238|60.1417|60.1417|60.1417|60.1417|60.2096|60.3662|68.7842|68.8605|69.1731|69.2489|69.2539|69.4074|79.7967|80.2088|80.6474|80.7042|80.7558|80.7698|80.7969|85.4788|85.5032|85.5395|85.5395|85.5395|85.5395|86.3842|86.5162|86.58|86.595|91.1949|94.5826|94.8131|94.8399|94.9602|95.0289||
2022-02-13 18:04:49|amer_0230|AGF.B.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||48.3|48.3|48.92|48.92|48.92|48.92|49.364|49.364|49.364|49.364|49.68|49.68|49.68|49.68|62.508|62.508|62.508|62.508|76.236|76.236|76.236|76.236|77.07|77.07|77.07|77.07|78.044|77.832|78.19|78.4772|83.1041|83.1041|88.9226|89.4422|89.3382|89.4823|89.7325|90.0734|91.1007|91.6692|92.2843|92.5722|92.2723|91.3121|90.8918|90.7891|90.7971|90.7568|89.7766|89.125|89.1808|89.016|88.8413|89.1669|89.2296|89.6169|90.2843|90.3481|88.9222|89.4422|89.4422|89.4422|88.5377|88.5972|88.8798|88.9479|89.0974|89.2243|89.3678|88.513|88.6638|95.4776|95.6187|95.2012|95.4644|96.1133|96.1787|92.511|89.1153|89.3756|87.9826|87.2783|87.1492|85.983|85.9624|85.9152|85.7614|83.3924|82.9753|80.3082|79.5752|79.2358|79.2668|79.2925|79.0092|79.4321|79.3047|79.3642|79.0754|79.6862|79.5838|78.9039|78.3183|78.7612|78.8216|78.8502|78.2807|78.6013|77.8836|76.9282|69.9262|70.2767|70.0418|69.8877|70.0145|69.1133|
2022-02-13 18:04:52|amer_0231|WJX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.697||||15.697||||15.7395||||16.5825|16.5834|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5852|16.5906|16.6034|16.6034|16.6034|16.6034|16.6034|16.6294|16.6294|16.6294|16.6294|16.6294|16.6294||16.7364|16.7364|16.7364||||16.7435|16.7789|16.7789|16.7789|16.7789||19.9759|19.9826|19.9862|19.9921|19.8702|19.7912|19.8259|19.7259|19.5041|19.5041|19.5041|19.5041|19.545|19.985|19.9565|20.0036|20.0036|20.0036|20.0116|20.0336|20.0336|20.0336|20.1677|21.5314|21.5314|21.4093||
2022-02-13 18:04:54|amer_0234|WTE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.3811|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|70.6207|74.25|74.25|74.25|74.25|74.25|74.25|74.25||74.25|74.25||74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25|74.25||74.25||74.25|74.25|74.25|74.248|74.1303|73.866|73.866|73.866|73.5856|73.5856|73.561|73.2772|72.0973|71.1825|70.9375|70.2075|68.5819|67.9683|67.2898|66.6966|66.6966|66.6966|66.4739|65.0757|64.8636|63.4389|63.3915|63.2578|63.2578|63.2578||
2022-02-13 18:04:57|amer_0235|AFN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.904||7.404|7.5229|7.534|9.129|9.129|9.129|11.225|11.225|11.0889|11.0889|11.225|11.225|11.225|12.8189|12.955|12.8796||12.5485||12.8796|12.8796|13.0201|13.0594|12.6111|12.2781|12.3996|12.3946|12.3946|12.4116|12.4116|12.4716|12.4716|12.4716|12.4738|12.5311|12.5517|12.5799|12.6131|13.0827|13.1111|13.1385|13.1656|13.1894|14.3277|14.3635|14.5904|14.6536|14.7048|14.756|14.7816|16.0327|16.0884|16.1328|16.1609|16.4638|16.4743|16.4893|18.3638|18.6448|18.6493|18.6555|18.6585|18.7058|18.7087|18.713|18.7184|18.7771|18.7787|18.7902||
2022-02-13 18:05:00|amer_0236|DC.A.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||76.3123|76.3123|76.3123|69.6757|65.8589|67.1051|66.5736|64.973|65.0721|65.4414|65.4775|63.3273|63.4324|65.021|65.1321|75.9039|76.0631|76.1111|76.2132|81.285|80.5766||81.952|80.4679|80.5496|80.5496|80.5496|80.3652|78.5676|78.8589|78.8631|78.818|78.9356|78.9356|78.9356|77.4412|77.5187|77.5187|76.1795|75.9866|76.0312|76.0312|76.0312|75.4667|75.8269|75.7497||75.7307||75.866|74.9367|74.8692|75.2212|75.2589|75.37|75.3786|75.3237|75.2791|75.5249|72.4438|72.4595|71.4414|71.3278|71.1398|74.2389|74.2548||74.324|73.7686|71.2197||70.665|69.0508|64.8448|64.8464|54.8529|54.9663|54.9678|54.7399|54.0628|54.0638|54.095|54.1046|54.1064|54.1178|53.5049|56.3001|56.3115|58.4006|58.657|58.647|58.645|58.6503|58.6506|58.6506|58.7365|58.7909|58.7909|58.8137|58.8164|3.1148|55.9076|61.0999|61.0999|61.1147|103.0922|103.0925|103.0925|103.0925|103.0925|103.0925|103.0925|87.7351|90.9263|87.8119||
2022-02-13 18:05:04|amer_0237|TGL.TO|shares_outstanding|0||||||||||||||||||||||||1.328|1.328|1.328|1.328|1.328|1.328|1.328|1.328|1.328|1.328|1.328|1.328|2.41|2.41|2.41|2.41|4.732|4.732|4.732|4.732|6.242|6.242|6.242|6.242|6.242|6.242|6.242|6.66|7.899|7.899|7.899|7.899|11.0762|13.781|18.181|18.181|18.181|18.181|18.181|18.846|18.846|18.784|33.339|33.364|33.417|33.4172|33.4172|33.4172|50.5008|50.5258|50.6758|50.7258|51.2448|51.4948|51.4948|51.4948|51.4948|51.5698|52.2848|52.2848|53.7434|54.091|54.096|54.0964|57.1759|57.576|57.996|58.358|58.4724|58.663|58.683|58.683|58.8824|59.663|59.547|59.6265|59.627|59.767|59.7998|59.784|59.5|65.328|65.328|65.3278|65.3986|65.4466|66.5923|66.9172|67.5753|72.917|72.9852|73.026|73.0541|73.1126|73.3855|73.7586|73.7936|73.873|73.895|73.972|74.5994|74.715|74.932|75.219|75.2392|75.31|73.04|72.206|72.2054|72.206|72.206|72.206|72.2054|72.206|72.206|72.205|72.2054|72.206|72.206|72.206|72.2054|72.543|72.543|72.543|72.5421|72.543|72.543|72.543|72.5421|72.543|72.5421|72.5421||
2022-02-13 18:05:08|amer_0238|CRH.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.7458|||48.7469|48.7469|48.7469|48.7469|48.7469|48.7469|48.7469|48.7469|48.7469|48.7969|48.7969|48.8079|60.8819|69.0607|69.4091|70.9655|71.2065|71.3496|71.6646|72.326|72.7459|73.9195|74.1022|74.1272|73.0186|72.9073|72.4903|72.3237|72.0557|71.5862|72.0339|71.6966|71.6036|71.5793|71.5646|||||||
2022-02-13 18:05:09|amer_0241|CRR.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5648|41.5891|41.7128|41.7128|41.7286|41.7286|41.7286|41.7286|41.7286|52.3515|52.3515|52.3515|52.3515|60.966|60.97|60.97|60.9872|60.966|65.6676|66.1086|66.3586|67.0322|68.4341|74.2972|82.8227|85.0417|87.5861|91.7731|91.9363|92.0678|92.7362|122.9035|122.959|130.5078|130.5428|130.5793|130.7214|130.8907|131.099|131.5159|131.8957|147.5705|147.946|148.4077|149.0383|149.6143|150.2682|150.7623|151.154|151.4635|151.5254|151.5776|151.6328|151.6652|151.7035|151.7434|158.0586|158.1725|158.2172|158.2582|158.3045|164.3652|164.3975|175.9767|
2022-02-13 18:05:11|amer_0242|AR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|55.75|55.913|55.9468|56.2736|56.2986|89.5492|90.0127|91.5627|92.4062|92.5281|92.5531|92.6204|148.5143|148.9698|149.0416|149.0597|154.129|154.3966|154.4339|154.4464|154.4464|155.2961|155.3454|155.3504|155.3471|156.7512|158.4608|158.4694|158.1631|176.9394|176.9231|177.2216|177.2278|177.6817|177.7914|177.7998|177.8029|178.1982|178.3041|179.4836|179.4965|180.6948|180.7055|290.7214|294.7625|309.9985|310.6418|311.1901||
2022-02-13 18:05:13|amer_0243|ONC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0201|2.0201|2.0201|2.2258|2.3311|2.3458|2.5809|2.7295|2.864|2.8895|3.0918|3.1118|3.3595|3.4405|3.4681|3.4775|3.8144|3.8144|3.8197|3.8302|3.8443|4.3285|4.3285|4.3285|4.3348|4.3348|4.3348|4.3348|4.6146|4.6164|5.1995|5.2219|6.4789|6.4789|6.481|6.4814|7.1535|7.4955|7.4962|7.4989|7.5001|8.0489|8.0638|8.0696|8.0748|8.922|8.922|8.922|8.9267|9.0327|9.2144|9.428|9.8434|11.5482|12.3905|12.4191|12.437|12.4944|12.5159|12.7235|12.764|12.764|14.6559|14.8075|14.9269|14.9816|16.5214|16.9153|17.3997|19.0467|20.3593|25.0399|32.1985|37.8171|40.8208|42.3343|46.167|52.8442|54.9597|54.9765||
2022-02-13 18:05:16|amer_0244|EFX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.2154|77.2154|77.3398|77.5737|||77.671||||78.1268||||78.618||||79.1565|||88.1597|88.2968||||88.5404||||89.0836||||89.6788||||89.6788|||||
2022-02-13 18:05:18|amer_0245|RMX.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:18|amer_0246|CPH.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.957|20.957|21.212|21.212|21.2125|21.2125|21.2125|21.3356|23.986|24.036|24.036|24.036|24.036|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.055|24.08|24.08|24.08|24.08|24.184|24.263|24.316|24.353|24.386|24.411|24.435|24.447|24.484|24.595|24.976|25.125|25.412|25.637|25.6727|25.893|25.963|26.011|26.0582|26.162|26.188|26.2996|26.313|26.5077||26.689|26.721|26.508|26.779|26.795|26.821|26.912|26.934|26.947|26.991|27.03|27.046|27.029|26.973|26.905|26.555|26.371||
2022-02-13 18:05:22|amer_0247|PNE.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:22|amer_0248|DR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1732||||28.0115|28.0115|28.0115|28.0115|27.9915|28.0585|28.0585|28.0585|29.0987||||28.6141||28.4||28.3595||||28.3167||28.4463|28.332|28.31||28.348|28.3412|28.3147||||31.3668||||31.3296||||31.1134|||31.0459|31.0459|31.0459|30.9859|30.9503|30.9503|30.9503|30.9833|31.0545|31.0545|31.0545|31.1063|31.1063|31.1063|31.1063|||31.1063|31.1063|31.1063|31.1063||
2022-02-13 18:05:24|amer_0249|CNL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:24|amer_0250|HNL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8694|||||||
2022-02-13 18:05:25|amer_0251|PG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.2535|58.942|59.0605|68.1147|68.2897|68.3977|68.7477|69.1937|69.3487|78.0652|78.1252|78.5102|82.8678|84.4972|92.5897|99.1103|102.5518|104.1157|104.1957|104.7107|121.9162|127.4205|137.4459|138.3525|138.897|149.0277|149.3277|151.7203|151.3253|151.4965|151.534|153.7485|155.3874|159.1374|159.1474|170.6923|170.6963|174.8679|175.5892|182.8376|200.4063|201.4732|201.5307|201.5592|202.1592|202.3661|202.6145|202.6145|202.964|203.214|210.4305|210.4305|210.4605|211.9605|237.2955|237.2955|||||||
2022-02-13 18:05:26|amer_0252|BDT.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3675|41.3675|41.3675|41.3675|41.3675|41.3675|41.3675|41.3675|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.1538|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|42.5169|53.0389|53.0389|53.0389|53.0389|53.6953||
2022-02-13 18:05:28|amer_0253|AIF.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0378|8.0378|10.4878|10.4878|10.4878|10.4878|10.4878|10.4878|13.1813|13.3178|13.3178|15.5414||15.5909|15.8642|16.6704|16.7398|16.8892|19.905|20.1817|20.2568|22.6245|22.9949|22.9949|23.0421|23.0421|23.0421|22.9336|22.951|22.8315|22.8841|24.6769|28.3922|28.4774|28.7682|31.652|31.9714|32.0567|32.7529|35.9081|36.4662|36.6243|36.8172|37.003|37.1794|37.6763|38.3294|38.3749|38.449|38.7025|38.7423|38.941|39.0924|39.1915|39.378|39.7867|39.8266|40.1126|40.1888|40.3816|40.4291|40.8626|41.1357|41.2353||
2022-02-13 18:05:30|amer_0254|UR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:30|amer_0256|DOO.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.1266|118.1361|118.1591||||118.3756|118.3734|117.3494|115.6922|114.897||112.4894|111.5903|111.7203|111.8242|103.3446|103.0041|101.2603|99.7368|97.099|97.1328|97.1414|96.6424|90.156|88.631|88.3026|87.2987|87.4346|87.9201|86.5446|83.9017|80.673|82.0046||
2022-02-13 18:05:31|amer_0258|CF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1293|46.1163|45.7151|46.4847|47.8274|47.8274|47.8274|47.8312|47.832|47.8642|47.8662|47.8351|47.8351|54.5906|54.6361|54.6361|55.0928|55.2338|55.3595|55.4045|55.5711|74.9612|74.5516|75.0555|75.4036|75.5967|76.2323|74.999|94.0259|93.5663|93.9911|92.5217|93.0618|94.9358|93.9513|92.912|93.1154|91.3929|91.1043|90.8783|91.7947|92.5879|90.0986|89.2012|89.0836|96.6567|91.163|91.7803|92.7798|113.5115|113.5115|113.5115|113.5226|113.5485|115.707|114.8572|115.6167|106.5402|98.3085|94.4147|93.4643|98.4795|96.8726|96.3824|95.7911|96.836|106.4444|105.811|
2022-02-13 18:05:33|amer_0259|CGG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.056|148.4176|153.9857|154.6636|156.5614|156.5614|163.1667|163.8892|163.8892|163.8892|163.8892|164.3905|167.6295|168.7345|163.8892|172.0195|396.1268|396.1388|396.1638|396.1638|396.1638|396.1638|396.2738|396.3188|396.3188|396.3588|396.3588|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138|396.4138||
2022-02-13 18:05:35|amer_0260|YGR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2101|0.2101|0.2101|0.2101|0.1768|0.1768|0.1768|0.1934|0.1934|0.1934|0.2179|0.2179|0.2224|0.2224|0.2224|0.6441|1.2144|1.2314|1.4198|1.4214|1.8488|1.8916|1.8916|2.0499|3.5621|3.5798|3.5798|3.5993|3.5993|3.5993|3.5993|4.0275|4.2264|4.2564|4.6543|4.6401|5.0375|5.0375|5.0375|5.4995|12.4627|17.8893|20.2378|20.2378|26.5727|34.5982|38.769|38.769|38.869|40.5662|40.5705|40.5705|40.5705||||49.039|49.314|57.7391|57.7558|57.7558|57.7558|67.6818|67.6818|67.6818|67.6818|79.1818|79.1818|79.8158|80.215|80.6825|81.1907|81.3785|83.4246|85.3309|85.3309|85.341|85.363|85.363|85.363|85.38|85.38|85.38|85.38|85.38|85.53|85.72|86.249||
2022-02-13 18:05:38|amer_0262|PTK.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4715|53.3799|53.9969|54.3379|55.5999|55.5999|56.9769|58.3029|58.3029|58.6683|58.6983|85.2925|85.2925|89.0596|92.1884|92.7734|93.0254|93.0404|98.7728|117.1066|117.5286|132.4749|132.4749|132.6511|132.6761|148.336|159.6298|163.8819|166.5781|176.3699|182.9489|193.9043|197.0978|200.4128|221.6644|224.2889|259.3339|259.3339|259.9239|260.0189|260.0189|288.0568|288.0573|288.0823|288.0823|288.0823|288.0823|288.3636|288.3636|290.1079|291.9503|292.7287|304.2053|342.2019|349.3225|||
2022-02-13 18:05:40|amer_0263|BCB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:41|amer_0266|NG.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4948|42.5998|42.7093|42.9002|53.0362|53.6842|54.1992|63.157|65.7116|66.1169|66.3173|72.5773|72.9959|88.263|88.803|91.676|91.574|91.98|104.574|104.644|104.889|105.161|105.161|105.207|107.518||182.881|184.498|187.1423|188.3134|221.031|225.36|233.3389|233.343|238.065|239.705|239.9846|278.035|279.539|279.796|239.9846|316.626||316.649|316.661|317.297|317.288|317.2885|317.288|317.8616|317.8616|317.9067|317.9|319.7032|319.9338|320.0158|320|321.6609|321.6654|321.7701|322.2|322.302|322.533|322.6687|323.2|325.0524|325.309|326.9195|327.6299|328.6|329.5978|329.9125|330.4|331.3312|331.6513|331.6776|332.4||
2022-02-13 18:05:43|amer_0267|GC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.9897|75.1035|75.4833|79.3446|79.4497|85.6601|86.0539|86.1291|86.1466|86.529|86.725|85.959|84.816|83.95|82.672|82.449|82.086|82.086|82.092|82.333|82.374|82.553|82.726|82.767|82.8723|83.067|83.121|81.75|82.477|79.975|79.012|70.257|70.436|69.817|68.409|67.732|67.333|67.612|67.811|68.003|68.814|69.714|66.428|66.262|64.413|64.444|60.089|60.698|60.792|61.53|61.377|60.863|60.894|60.997|61.281|61.035|58.144|59.234|58.836|56.949|55.367|55.305|55.331|||||||
2022-02-13 18:05:44|amer_0268|CAS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||57.643|57.643|57.643|56.385|56.385|56.385|56.385|66.418|66.418|66.418|66.418|66.902|66.902|66.902|66.902|66.902|66.902|66.902|66.9022|80.9007|80.9045|80.9105|80.9356|80.9875|80.9875|81.7678|81.7678|81.7678|81.7876|81.7876|81.678|81.7314|81.7348|81.7687|81.6095|80.8185|81.3352|81.1967|80.8439|80.8185|80.7991|80.8013|80.7747|99.5337|99.3029|99.3417|99.2766|99.1444|98.8079|98.8079|98.6828|98.5489|97.4677|97.4677|97.2599|97.2085||||96.6064|96.2016|95.9815|95.0168|94.6472|94.1157|94.0631|93.982|93.8824|93.8918|93.8878||93.8878|93.8878|94.1459|94.0685|94.1865|94.2194|94.3766|94.5614|95.3109|95.3586|94.4497|94.5084|94.5265|94.6814|94.7189|94.7959|94.988|95.1741|94.5517|94.1576|94.1635|93.7475|93.645|94.3298||94.311|95.0179|102.4589|102.2811|102.2811|102.2811|100.8572||
2022-02-13 18:05:48|amer_0273|DPM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9599||||34.4499||||34.4499||||53.6397|53.6397|53.6397|53.7113|53.739|53.7973|53.925|53.9375|53.9858|54.0692|60.8325|61.6275|61.9845|61.9845|61.9845|61.9845|97.5405|97.5405|97.5405|97.5405|97.5405|121.987|124.9418|124.9694|124.9132|125.1143|125.0624|125.2319|125.2389|125.3032|125.3436|125.581|125.6335|125.6915|138.7087|138.9296|139.1888|139.5306|140.4469|140.5758|140.5758|140.5758|140.5758|140.5758|140.5758|140.5758|141.5321|160.5881|160.5881|178.4407|178.4507|178.4606|178.4926|178.4926|178.5138|178.5138|178.5476|178.8436|179.2406|179.5063|180.5371|180.9012|181.1259|181.2861|181.4001|181.9803|182.0304|191.4707||
2022-02-13 18:05:51|amer_0274|SSL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.888|0.8884|0.8884|3.5784|3.5784|3.5784|3.5852|28.8219|45.1877|45.1877|47.8577|47.8577|47.859|63.6126||64.2629|64.3159|66.34|69.4818|70.2198|85.7287|86.01|90.2118|93.4755|95.2593|100.0281|111.1811|117.5576|117.6576|117.4782|117.4782|118.2147|128.3085|128.8803|137.9308|137.3263|152.2426|151.9313|151.9546|151.9943|182.3971|182.6855|183.8236|183.7486|182.6309|180.8816|179.6293|177.0711|174.792|177.2279|174.2116|191.0123|192.3614|195.2532|194.5002|194.8906|191.433||
2022-02-13 18:05:53|amer_0276|CFX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4935|35.4933|35.7765|35.7765|35.4933|35.4933|71.2698|71.2698|71.2698|71.2698||||71.0073||71.0073|70.8298|70.8298|70.3401|70.2023|69.6665|68.9519|68.3137|66.6994|66.6994|66.6994|66.6408|65.6613|65.2388|65.2508|65.2508|65.2508|65.2508|65.2508|65.2508|65.2508|65.2336|65.2336|65.2336|65.2336|65.2336|65.2336|65.2336|65.2336|65.2336||
2022-02-13 18:05:55|amer_0277|GUY.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:55|amer_0278|EDT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6.927|7.001|7.001|7.034|7.044|7.168|7.181|7.181|8.431|8.431|8.436|8.508|8.508|9.759|9.769|9.769|9.77|9.77|9.77|9.77|9.84|9.978|9.978|10.345|10.848|10.8498|10.8508|10.8908|12.8886|14.3742|14.3742|14.4097|14.4336|14.4463|14.4488|14.4488|14.535|17.005|17.0435|17.0845|17.1345|17.147|19.8602|19.8602|19.8602|19.8602|19.8602|19.8602|19.9883|22.253|24.1114|24.114|24.1184|24.1184|24.1184|24.1184|24.1184|24.1184|24.1184|24.1184|24.1184||24.1184||75.827||80.5501|80.5501|80.5501|113.8834|113.8834|113.8834|113.8834|113.8834|113.8834|113.8834|132.5501|133.0001|134.4626|134.4626|134.4627|179.7372|179.7372|179.7557|191.0527|190.6864|190.7714|206.7332|206.7332|207.1656|207.1656|207.1656|207.4406|207.4493|207.459|207.7965|225.5912|225.5912|225.5912|225.5912|225.8162|225.8162|225.8767|228.1057|236.6057|236.6057|236.7557|239.9505|244.2131|267.8864||
2022-02-13 18:05:58|amer_0279|NB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1422|||0.1488|0.1488|0.1925|0.1925|0.1925|0.205|0.205|0.2041|0.2041|0.4213|0.4322|0.7405|0.9667|0.9667|0.9667|1.4416|1.4728|1.4728|1.4728|1.4728|1.4728|1.4891|3.9266|3.9266|4.1428|4.1428|4.1428|4.1428|4.1428|4.1428|4.1428|4.1428|14.0535|14.1035|14.4135|24.505|26.461|26.461|69.881|80.5258|80.5908|80.6408|85.9555|85.9555|85.9555|86.3555|89.3396|89.3396|89.3396|89.3737|100.3973|119.266|122.8847|123.7127|124.9939|152.1496|156.4203|158.2877|158.2877|170.2957|180.468|180.5982|185.5981|195.429|198.7763|204.519|208.8613|210.2024|213.4054|220.9442|223.9367|226.6665|232.4962|234.2931|234.8396|234.9406|235.9257|238.6676|240.1103|245.5456|256.3799|259.1184|264.027|
2022-02-13 18:05:59|amer_0280|CMG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.4519||||||||||62.2158|62.2558|61.7262||62.0402|62.9476|63.95||64.6288|65.0846|65.532|65.8627|66.2311|66.5385|67.4393|67.1098|51.6675|27.4859|57.5541|57.4217|57.4543|60.6656|61.5608|61.8941|62.2345|71.7085|72.2293|72.5924|72.8535|73.402|73.722|74.184|74.614|74.782|75.35|75.41|76.258|76.968|77.768|78.026|78.42|78.743|78.582|78.368|78.487|78.905|78.538|78.731|78.819|78.978|79.295|79.295|79.482|79.936|80.215|80.215|80.215|80.215|80.227|80.227|80.227|80.227|80.249|80.249|80.249|80.249|80.286|80.286|80.286|80.286|80.335||
2022-02-13 18:06:02|amer_0282|DML.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6351|79.7551|79.9608|81.1121|81.5691|88.4191|88.4191|88.4721||178.1427|188.1065|189.6968|189.6998|189.7316|189.78|189.979|190.0204|197.2954|226.0454|339.7204|339.7204|339.7204|339.7204|339.7204|339.7204|366.2007||384.6609|384.6609|384.6609|384.6609|384.6609|384.6609|388.8059|396.7814|461.4289|461.8647|482.0034|484.9284|496.0334|505.734|505.8689|506.4387|518.439|518.4387|518.4387|518.4387|533.419|533.419|540.7224|559.0709|559.0844|559.0844|559.1832|559.1832|559.1832|559.1832|589.1751|589.1289|590.2164|590.2254|597.1922|597.2298|626.0571|626.3211|678.9819|804.4777|805.7108|807.3625||
2022-02-13 18:06:05|amer_0283|VPY.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:05|amer_0285|ESP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:06|amer_0286|WRG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0368||||0.0422|0.0422|0.0422|0.0422|0.0449|0.0524|0.0632|0.0632|0.0632|0.0632|0.0632|0.1311|0.1311|0.2438|0.2451|0.287|0.3561|0.4275|0.4287|0.4372|0.4451|0.4451|0.4451|0.447|0.7|0.7|0.7|0.7|1.6123||||6.6016|26.3775|26.3775|26.3775|37.6809|47.3059|58.5333|58.5333|58.5333|58.5333|58.5333|59.4271|59.5821|59.6559|73.3438|73.3663|73.3862|73.8408|74.7802|74.8834|74.866|74.5781|74.4359|73.6853|73.6463|73.6463|73.6485|73.7953|73.7959|73.7959|73.7981|73.9746|92.1756|92.1771|92.1793|92.3045|92.3055|92.307|92.307|92.5013|92.5013|90.9188|90.9188|91.1651|91.1651|91.2001|91.2016|91.6802||
2022-02-13 18:06:08|amer_0287|JE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6499|1.6499|1.6519|1.7483|1.7483|2.257|2.3124|2.6072|2.6694|2.697|2.697|2.7604|2.8274|2.8673|2.8768|2.8944||||2.921|2.9622|2.9659|2.966|3.236||||3.2987|3.1763|3.3699|3.2189|3.3758|3.383|3.6991|3.732|3.7674|3.7937|3.8138|3.8358|4.1504|4.1699|4.1894|4.2188|4.2227|4.2236|4.234|4.2708|4.3039|4.3254|4.3429|4.3511|4.3561|4.3956|4.4051|4.4283|4.4412|4.4481|4.4519|4.4567|4.4601|4.4762|4.4786|4.4795|4.4555|4.4504|4.4501|4.4515|4.4968|4.5159|4.5241|4.5307|4.5332|4.5739|4.588|4.5918|4.5944|4.5952|47.9876||||||
2022-02-13 18:06:09|amer_0288|BAR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:09|amer_0289|RSI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.505|41.505|41.505|41.5048|41.505|41.505|41.505|41.5048|41.505|41.505|41.505|41.5048|41.505|41.505|41.505|41.5091|41.505|41.505|41.505|77.0592|77.233|77.233|88.712|88.7798|88.712|88.712|88.712|88.7798|88.7798|88.7798|88.7798|88.7798|88.7798|88.7884|88.7884|88.7884|88.2884|87.9457|88.7884|87.5828|87.6228|87.9279|87.9279|87.553|87.5279|87.3279|87.3279|87.3279|87.3307|87.3307|87.3981|87.5341|87.5341|88.7737|88.8376|88.8423|93.9908|94.0158|94.0658|94.0908|94.0908|94.1108|94.1143|94.1143|94.1143|94.0289|94.0289|94.0289|94.0289|94.0589|94.0589|94.0288|93.948|93.8502|93.8502|93.8502|93.9955|93.9971|93.9971|105.7436|105.7436|105.745|105.4081|105.0081|105.0081|105.0081|105.0081|104.8855|104.701|103.555|103.5369|103.5369|103.5369|103.5369|103.6869|103.6869||
2022-02-13 18:06:11|amer_0290|ATP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.404|60.5101|60.5101|66.6345|67.1182|68.5304|68.6397|68.9971|113.5262|113.6806|113.6817|119.2947|119.4469|119.7834|119.9012|120.0449|120.2058|120.5869|120.7129|120.8066|121.3236|121.748|122.0071|122.1181|122.1531|122.0835|120.683|117.0293|114.6499|115.2295|115.2809|115.212|115.212|112.979|111.6669|110.2819|108.3417|109.689|109.3817|109.3796|108.6753|105.5023|91.9523|||||||
2022-02-13 18:06:12|amer_0291|MSI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.0939||||42.3705|42.483|47.7438|47.9404|47.9404|47.9404|47.9404|47.9404||||47.9404||||47.9628||||47.9997||||48.2724||||53.2285||||53.8532||63.7491|63.992|64.2053||||66.5427|||||||||
2022-02-13 18:06:13|amer_0292|AKG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:13|amer_0294|NFI.TO|shares_outstanding|0.0134373645427|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.36|2|2|2|2|||2.941|2.941||3.818|4.7323|4.7323|||||||||||||||44.3791|44.3791|49.3046|55.4669|55.4669|55.4669|55.4694|55.4731|55.4951|55.5056|55.5093|55.5164|55.5198|55.7393||59.6934|59.8513|60.959||62.0246|62.8924|62.9296||62.9718|62.8471|60.9996|60.8623|62.3323|62.4191|62.4939|62.5065|62.507|62.5248|62.5248|70.9819|70.9851|70.9883|70.992||
2022-02-13 18:06:15|amer_0296|CDV.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0454||17.1934|17.2002|22.7911||22.7911|17.2207|89.1021|69.6051|100.0317||100.0317||100.0317|100.2529|96.2366||110.8208|140.8241|172.9914|215.658|222.0747|303.1747|303.9859|349.5867|350.0629|351.5296|371.3705|371.7205|373.5636|378.3236|380.2378|382.5224|382.865|410.3978|494.0245|500.0245|500.0245|531.3004||||||
2022-02-13 18:06:16|amer_0299|FSZ.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0446||||36.4361||||36.5756|||||||||67.4371|67.4394|67.9513|67.9669|68.7556|68.8023|69.3996|69.3996|71.3844|71.4465|77.707|77.7802|80.6116|81.1289|82.2308|82.3355|89.6937|90.7381|95.6132|96.5928|96.9687|97.4668|98.312|100.7548|100.775|101.8208|103.5045|103.8008|103.7122||103.6922|104.0008|100.4408|
2022-02-13 18:06:18|amer_0301|EDR.TO|shares_outstanding|0.402684563758|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1916|6.2516|6.4266||11.1316|18.0883|19.5433||21.1922|22.2462|32.3663|33.0293|39.0082|40.7713|42.374|43.8352|47.1712|48.3231|48.9821|49.0261|49.0261|49.0405|49.0805|51.537|51.9631|52.5706|60.6262|61.7055|63.0724|69.7572|80.7204|82.2951|83.068|85.9426|87.3787|87.3787|88.041|99.1827|99.5394|99.688|99.688|99.741|99.741|101.2553|101.2953|101.535|101.9769|101.9769|101.9769|101.9769|101.9769|107.7898|110.8734|125.6435|127.0803|127.1083|127.4564|127.4564|127.4564|127.4884|127.4884|128.6174|130.5539|131.4755|131.4755|137.4763|139.9082|142.6143|143.8383|154.9882|157.4721|164.7061|167.9903|170.4613|||
2022-02-13 18:06:21|amer_0305|TOS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0307|DEE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0308|PHX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9086||||16.9086|20.6082|20.7615|20.7615|22.2748|22.1591|22.2396|22.2699|22.2748|22.2888|22.3892|22.4097|22.434|24.2763|24.2763|24.3248|24.3375|25.3553|24.4225|24.4383|26.5051|26.656|24.4225|27.0065|27.5394||27.886|27.9222|28.0911|28.1537|28.1793|28.2091|28.2414|28.3708|28.6342|28.8088|34.219|34.3818|34.9786|35.1175|35.2378|35.3255|41.5449|41.5657|41.567|41.5739|50.6943|50.7057|50.8107|58.5899|58.5899|58.5743|58.3979|58.2729|58.2729|58.0294|57.9637|57.7792|56.3837|54.9693|53.2464|53.2514|53.2514|50.9808|50.6259|50.3903|49.6038|48.7327||
2022-02-13 18:06:24|amer_0310|SII.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5454|15.5454|15|15|15|15|15||15|15|15|16.9468|16.9468|16.9468|16.9082|16.96|16.7485|16.905|16.905|17.6803|24.8|24.5953|24.5946|24.6764|24.7021|24.6021|24.6021|24.6903|24.6495|24.5631|24.3997|24.6903|24.4703|24.353|24.319|24.4695|23.2383|23.4009|23.4099|23.973|24.0036|24.0625|24.3062|24.4393|24.4013|24.3289|24.4176|24.3638|24.5018|24.4998|24.7894|24.9369|24.8882|24.8695||
2022-02-13 18:06:26|amer_0312|MMT.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0313|RMM.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0315|TWD.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0316|INP.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7812|0.7812|0.7812|0.7812|0.7812|35.5773|61.204|61.2437|61.2446|81.4728|81.4728|81.4728|81.4728|81.4728|81.6128|81.6128|81.6628|81.6628|81.7228|81.7228|81.9228|82.6728|84.7842|84.3683|84.1722|83.251|82.542|82.1545|82.022|63.7518|61.9198|61.5357|53.5705|||||||
2022-02-13 18:06:27|amer_0317|SEA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1837|27.5848|27.6598|29.0848|29.5898|29.7148|30.2248|30.5123|30.5873|32.1067|32.2117|33.8377|34.0407|34.0907|34.1687|36.8687|37.1712|37.2989|37.2989|37.3439||37.3862||37.4112|37.5987|37.5987|40.5352|40.5452|40.5452|41.0552|41.3552|42.3992|42.4242|43.4269|43.4486|43.4519|43.4519|45.5564|45.5564|45.5564|45.5814|47.0814|47.0814|48.3864|48.3864|48.4389|48.6026|50.2751|52.0926|52.1396|52.1396|54.1386|54.1855|54.3218|54.4605|57.3671|57.4671|57.6671|58.2723|59.4223|60.4347|61.2326|61.653|62.9315|63.2794|63.5105|63.9243|66.6416|67.4188|74.1623|74.8093|77.0544|78.2449||
2022-02-13 18:06:30|amer_0320|BBD.A.TO|shares_outstanding|0.601628222524|||||||||||||||||||||||||||||||||||||||||||||||||||||1340.8|1342|1342.8||1351.2|1351.6|1352||1358|1351.2|1351.2||1366.8|1367.2|1367.4||1374.228|1363.899|1370||1367.3452|1367.3452|1367.3452||1370.771|1372.8869|1372.8869||1747.9869|1748.2349|1749.5449||1750.2187|1750.467|1750.467||1750.467|1750.467|1745.033||1750.467|1750.467|1750.467||1750.5407|1730.1577|1751.787||1730.3541|1730.3541|1730.449||1730.4491|1754.1029|1754.5812||1752.1312|1752.6137|1752.7187||||1723.8928||||1730.3595||||||||1739.6685||||||||2193.0433||||2193.6983|2361.6983||2364.4718|2371.2559||||2397.6036||||2419.7809||2436.8491|||2373.0643|
2022-02-13 18:06:33|amer_0321|DIV.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0691|15.1726|15.1966|15.5365|15.8795|16.4005|16.4005|16.5087|16.6486|16.6486|16.8805|17.1458|18.3057|18.3453|18.4159|21.4274|21.5734|21.5734|21.5734|21.5849|21.6034|21.6034|21.6034|21.6034|27.0072|27.0072|27.0072|27.0072|27.0072|27.0072||27.0072|27.0072|27.0072|27.0072|27.9612|28.7572|37.0472|37.0472|37.0472|38.5139|38.6156|38.6456|38.6856|38.6856|38.6856|38.6856|38.6856|38.6856|38.7789|38.7789|38.7789|38.7789|38.7789|54.1552|68.5302|68.5302|70.3659|112.9809|113.0655|113.2074|113.3347|114.2535|105.4811|105.6491|105.9476|106.1973|106.4819|106.8774|107.2863|107.5417|107.7683|108.06|108.5544|109.1122|109.5019|120.7777||120.8684|121.1878|121.5528||122.2505||
2022-02-13 18:06:36|amer_0328|ALS.TO|shares_outstanding|0.784090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.441||28.7227|28.8206|28.8547||28.7878|28.8468|29.1398||30.9257|30.9257|30.9607||28.3712|28.3752|28.3219||28.5509|28.5569|28.6359||28.5509|28.7965|28.8657||28.7597|28.5823|28.3423||28.0028|27.783|27.6973||27.5958|32.2403|32.3568||32.3568|39.9321|39.9321||39.8321|43.4257|43.3357|43.3357|43.3357|43.2083|43.1873|43.215|43.215|43.215|43.0027|42.8618|42.8618|42.7958|42.6416|41.8042|41.8042|41.4565|41.4645|41.4152|41.4152|41.5046|41.4102||
2022-02-13 18:06:39|amer_0329|GCL.TO|shares_outstanding|0.0247678018576|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.775|5.775|5.7498|5.7498|5.775|9.4474|9.6725|9.6725|9.896|14.5707|14.5707||14.5707||||19.6596||||23.0536|23.1187|23.1287|22.8202|23.1153||||23.1153||||27.0893||||27.481||||27.481||||102.1078||||102.1128|101.1779|101.1779|101.1779|101.1779|101.1779|101.1779|101.6779|101.6779|101.6779|101.6779|101.6779|101.6813|101.9549|101.9549|101.9549|||
2022-02-13 18:06:41|amer_0330|LOY.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0332|EPO.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0336|LUC.TO|shares_outstanding|0.118834080717||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.9862|63.9862|63.9862|||63.9862|98.4412|98.4462|221.3544|222.034|222.0617|302.494|362.594|362.659|372.099|372.349|372.5627|376.0777|376.2927|376.2927|376.2927|376.3677|376.3677|376.8994|377.0007|378.5181|378.9844|379.3691|379.3824|379.5244|379.5827|379.9794|380.8344|381.7144|381.7511|382.246|382.446|382.5693|382.6193|382.6193|395.346|396.3094|396.5094|396.5094|396.732|396.8582|396.8582|396.8582|396.8967|396.8967|396.8967|396.8967|397.0253|397.1253|453.035|||
2022-02-13 18:06:43|amer_0338|HWO.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9539|1.9539|1.9539|1.9539|1.9539|1.9873|3.5324|8.4885|8.4885|8.4885|8.4885|8.4885|8.4885|8.4885|9.0885|9.0885|9.0885|9.0885|9.0885|42.9507|50.0547|50.1837|50.3837|49.5966|49.5966|49.6203|49.8336|49.778|49.7575|49.8053||49.7989|49.8576|50.0456|50.0618|50.361|55.7637|55.7687|55.3013|55.2621|54.8879|54.389|53.7447|52.6132|52.627|53.181|53.2194|53.276|53.276|53.351|53.0806|52.0266|51.1768|51.009|50.2472|49.7602|49.6201|49.6234|49.6234|49.6374|49.7513|48.7597|48.8119|48.8119|48.7336|48.7331|
2022-02-13 18:06:46|amer_0341|RET.A.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:46|amer_0342|U.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20|30.7513|30.7513|37.0967|37.0967|48.4737|59.8571|59.8571|64.9918|64.9918|64.9918||72.3231|72.3286||85.6973||85.6973||106.3223||106.3223||107.5598||106.3504||106.3504||106.3504|106.3504|106.3504|106.3504|116.8729|116.8729|116.8729|116.8729|116.8729|116.5164|116.5164|115.6487|115.6487|115.6487|115.6487|120.8487|120.8487|120.8487|120.8487|120.8487|132.4487|132.4487|138.0607|138.0607|138.0607|138.0607|138.0607|138.0607|138.0607|138.0607|136.1188|136.0077||||||
2022-02-13 18:06:47|amer_0343|MUX.TO|shares_outstanding|0|||||3.6963|3.6963|3.6963|3.6963|3.6931|3.6931|3.6931|3.6931|3.6931|3.6931|4.3478|4.3687|4.3582|4.3687|4.3698|4.4389|4.4347|4.4347|4.4431|4.6494|4.6494|4.6473|4.5635|4.9594|4.9594|5.0024|5.0024|5.0799|6.8091|6.851|6.9485|7.8188|14.3703|14.3693|14.3693|14.3693|14.3693|14.3693|14.3693|14.4216|14.3693|14.4216|14.4216|14.4216|14.4216|14.429|14.4615|14.4615|14.4609||||14.5108|||14.5876|||||14.5876||||14.6364|14.6364|14.6361||14.6359|14.6915|14.6914||14.6912|16.3835|17.1601||18.2808|18.2808|18.1261|19.189|20.5594|20.4572|21.4268||21.4267|34.8751|34.8751||34.875|52.3666|52.3666||62.2274|70.8863|75.2955||77.665|79.7898|82.8233||84.2209|126.9157|126.9335|111.5879|121.3287|121.9687|122.6139|123.2968|141.864|142.7941|142.9429|143.0455|169.5102|191.891|198.5975|212.646|215.337|261.302|263.626|264.913|265.317|266.597|268.643|271.579|272.956|273.381|274.254|274.421|277.022|278.239|299.453|299.57|299.59|312.277|332.977|337.051|337.086|337.268|337.286|344.5603|359.986|361.957|362.458|400.339|400.399|402.491|408.842|344.7565|459.188|459.188|459.188||
2022-02-13 18:06:49|amer_0345|KTN.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.4|1.4|1.4|2.859|2.859|2.859|2.8668|2.8668|2.8668|2.8668|8.8018|8.8018|8.8018|9.8518|13.1253|13.2053|13.2053|14.2003|18.4957|18.5457|18.8307|21.2637|27.802|34.7237|36.7896|36.8646|36.9146|36.9546|37.0546|37.1546|37.2166|37.2266|37.2766|44.3731|44.3731|44.9681|45.0031|45.4151|48.3088|48.3788|48.5938|56.4888|56.4888|62.8088|62.8088|62.8088|62.8088|62.8638|70.1107|72.2307|74.6189|74.7889|79.4214|79.4214|88.5123|158.8792|174.1026|174.6974|174.6974|174.6974|174.6974|194.2469|194.9169|195.2219|195.2219|195.2219|245.6314|245.7734|278.2734|286.5132|287.8082|289.5182|309.9967|318.5348|319.0599|320.5549|||
2022-02-13 18:06:51|amer_0346|RX.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2652|12.3152|12.3152|12.3152|12.3152|12.3182|12.3182|12.3152|12.3152|12.3152|12.3152|12.3152|12.3152|12.3152|12.3152|12.4852|12.4852|12.4852|12.4852|12.4852|12.4852|12.4852||12.4852||12.4852|12.4912|12.5212||12.5212|12.5212|12.5212|12.7912|12.7912|12.9212|13.2712|13.5712|13.5712|13.5712|13.6262|13.7762|13.8012|13.8012|13.8512|13.8712|13.9362|13.9662|14.0212|14.0212|14.0661|14.1011|14.4011|14.4725|14.4764|14.4913|14.5091|14.5091|14.5196|14.5196|14.4385|14.2176|13.8207|13.6485|13.5304|13.1406|12.8082|12.8086|12.8052|12.7063|12.7025|12.8588|12.5799|
2022-02-13 18:06:54|amer_0350|AOI.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2299|17.2442|17.2574|17.4499|17.6049|17.8686|17.9755|17.9755|61.9182|70.2055|70.2055|70.2055|70.6307|98.5474|135.8061|182.6916|211.1242|211.4131|211.4131|218.6645|218.6645|222.0893|252.1659|252.1659|252.9566|252.9651|309.4703|310.525|311.1417|312.3333|312.3333|372.6246|425.248|456.4171|456.4171|456.4171|456.4171|456.4171|456.4171|456.6171|456.6171|456.6171|456.6171|470.5676|470.5676|470.5676|470.5676|471.2144|471.2144|471.2144|471.2144|471.9498|471.9498|471.9498|471.9605|473.2521|473.3601|473.9294|474.6554|
2022-02-13 18:06:56|amer_0351|SPN.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|10.55|10.55|10.55|10.55|10.55|47.2366|47.2501|48.0526|48.0526|48.0526|48.0526|50.0526|52.4526|58.8026|58.8026|69.4226|69.9276|100.1753|100.7783|105.601|105.7537|105.9135|129.5204|132.5367|132.5367|132.5367|177.5367|177.5367|177.7367|202.7367|215.6533|226.1639|226.1639|226.1639|226.1639|226.1639|||234.8306||234.8306|234.8306|234.8306|235.0416||
2022-02-13 18:06:58|amer_0353|ER.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:58|amer_0355|ATE.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0513|27.6379|29.2732|34.9316|37.0059|37.0059|37.0059|37.0059|49.6548|49.7012|78.5601|78.6401|93.1901|93.4186|111.6819|113.0183|153.6373|162.9673|162.9673|198.5498|211.3832|212.7116|220.1062|243.3925|245.3058|274.1707|281.2841|293.6818|385.4623|||||||
2022-02-13 18:06:58|amer_0356|IIP.UN.TO|shares_outstanding|0.413159908187||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7761||15.7761|16.2256|18.07|18.2899|18.276|18.1496|18.285|18.2899|28.4948|28.0322||31.2801|32.1564|32.2475|32.355|32.5601|32.6558|43.4645|43.8174|43.945|44.1101|44.204|56.7104|57.1059|57.1186|57.2047|57.3364|57.4702|57.8635|58.1146|70.2479|70.5337|70.8313|71.0455|71.2928|71.7967|71.9506|72.1085|82.8052|82.9774|83.7651|83.8915|94.5008|94.5502|105.3487|106.032|106.3771|106.5754|120.9504|121.4787|121.7833|121.829|138.0905|138.4167|138.8115|138.913|139.5099|||
2022-02-13 18:07:01|amer_0357|IMV.TO|shares_outstanding|0.177931831311|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||0.75|0.75|||0.75|0.75|14.132|14.1854|14.2078|16.7038|16.8568|16.8674|16.871|16.871|16.871|19.8454|19.8454|19.8454|19.8454|21.3791|21.3791|21.3791|24.7184|24.8401|24.8596|28.5852|28.6633|28.6774|28.6872|28.7502|28.7627|28.7736|33.3668|33.3942|36.8173|37.1709|37.4573|39.9066|39.9155|42.8533|42.9608|44.8933|44.9998|50.5973|50.5973|50.6121|50.6309|51.0598|61.1699|66.4817|67.0935|67.711|67.7959|82.0816|82.1426||
2022-02-13 18:07:03|amer_0358|CKE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:03|amer_0361|BCT.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0074|0.0074|0.0074|0.0074|0.0074|0.0074|0.0074|0.0074|0.0074|0.0074|0.0107|0.0159|0.0159|0.0159|0.0234|0.0234|0.0236|0.0236|0.0582|0.0586|0.0588|0.0586|0.0588|0.059|0.059|0.059|0.059|0.059|0.059|0.059|0.059|0.059|0.059|0.2807|0.2824|0.2824||0.2824|0.3043|0.3043||0.3337|0.3529|0.353|0.3748|0.3748|0.526|0.5296|0.5377|0.5456|0.5706|0.6545|0.6948|0.7219|0.722|0.722|||||||
2022-02-13 18:07:04|amer_0362|ESN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1422|27.7131|27.7131|27.8144|35.268|35.268|32.2326|35.633|60.273|60.273|59.853||||59.853|71.353|71.387|71.403|71.443|71.446|123.186|123.409|123.439|123.77|123.839|123.981|123.991|124.067|125.058|125.152|125.496|125.606|125.807|125.92|125.778|125.837|125.837|125.837|125.837|125.837|125.837|125.837|141.857|141.587|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.857|141.8568|
2022-02-13 18:07:06|amer_0364|SIS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7042|15.7142|15.7142|15.7142|15.7019|15.7264|15.6693|15.729|22.6423|26.9173|29.774|29.704|29.6543|29.0253|28.5984|28.7029|28.4627|28.4127|27.9124|27.3181|27.2824|27.2824|27.2405|27.2185|26.811|22.1152|22.1582|22.0467|22.0467|22.1652|22.0176|23.012|22.9749|22.9507|22.8809|22.9344|22.9021|22.8876|22.9096|23.0129|23.0109|23.4109|23.4109|23.8046|29.5546|29.5546|29.5546|29.6796|32.5546|32.5546|32.5796|32.6671|35.3059|35.4577|36.3539|37.7879|41.1771|41.1771|41.2504|41.2571|44.8354|44.9721|45.0104|45.3038|50.3821|50.4654|50.6004|50.6338|50.7238|50.9456||63.8312|64.0378|64.2102||
2022-02-13 18:07:08|amer_0365|SXP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8117|31.3117|31.3117|31.3117|31.3117|31.3117|31.3117|29.5682|29.5682|29.3117|29.3117|29.2978|29.2978|29.2978||29.2978||||29.2978|29.2978|||29.2978||29.2928|29.2218|28.9609||||28.9609||28.9244|28.8409|28.7547|28.751|28.751|28.751|28.751|28.6448|28.6448|28.6328|28.6114|28.5833|28.4826|28.4055|28.4055|28.4055|28.3055|28.2805|28.2805|28.2723|28.1565|28.1305|28.1305|28.1305|28.1305|27.9776|27.8248|27.6029|27.1148|26.8224||
2022-02-13 18:07:10|amer_0366|ZEN.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6347|39.6347|39.6347|39.6347|39.6347|39.6347|39.6347|39.6347|42.4548|48.4485|55.1494|55.4499|55.55|55.5|55.6001|55.7003|56.464|56.4807|57.1818|58.8746|59.0499|59.0499|62.8843|62.8843|62.8843|62.8843|62.8843|62.8843|63.5974|63.5974|64.9091|64.9091|74.3336|74.3336|74.3336|77.3336|80.4058|80.4058|82.2013|84.6013|86.0371|86.1998|88.9472|90.4624|92.7192|
2022-02-13 18:07:12|amer_0367|PRU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.2406||22.6435|60.3406|26.4453|60.3406|29.9937|73.0132|40.4486|90.1087|90.1087|90.9197|117.9885|119.1972|133.127|134.9428|163.2885|176.7626|177.2083|177.918|198.1582|301.6115|303.6629|323.465|348.1229|422.4503|425.7599|427.3061|428.2964|430.1154|431.2271|460.6447|462.8023|462.8023||462.8023||462.8023||462.8023||532.2226||532.2226||532.2226||534.9385|824.0641|1004.6532|1024.3323|1031.8187|1033.1984|1033.2178|1033.2342|1033.2583|1034.0408|1034.8264|1034.9116|1034.9685|1038.1428|1167.4471||1167.9805||1168.0555|1225.6539|1226.0478||1226.4568|1226.9696||
2022-02-13 18:07:14|amer_0368|POE.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.7|0.7|0.7|0.7|0.72|0.72|0.72|1.008|1.008|1.008|1.008|1.008|1.008|1.008|1.048|1.048|1.048|1.54|1.108|1.108|1.108|1.108|1.108|1.108|1.108|23.5488|23.5488|27.3628|27.682|35.7996|40.0568|40.0568|40.0568|40.1348|41.6348|45.2188|45.2474|45.7698|45.6499|45.5684|45.5684|46.1684|46.1634|46.3134|47.4142|48.5942|48.6192|48.7409|56.5438|56.6853|56.6853|56.6853|56.6853|56.6853|56.7203|56.7203|56.7603|56.7603|56.7603|56.7603|56.7603|56.7603|56.7603|56.7603|56.7603|55.8702|55.0003|54.8854|54.8854|54.8854|54.8854|54.8854|54.8854|54.9004|54.9004|54.9004|54.9004|54.9004|54.9004|54.9004|54.9004|54.8546|55.0844|54.496|53.4|52.1745|52.0765|51.744|50.3025|49.881|49.7939||
2022-02-13 18:07:16|amer_0369|GMP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56||55.6604|55.6604|56.33|56.396|56.422||57.329|57.732|57.775|61.846|62.657|62.784|62.835|62.93|63.989|64.056|64.056|67.06|64.06|64.06|64.061|64.071||73.045|73.08|73.105|73.05|71.759|69.194|70.86|70.04|70.02|70.02|70.02|70.02|70.02|69.768|69.662|74.231|74.231|73.315|72.651|70.886|69.261|68.705|68.006|67.9|67.571|67.545|78.707|78.171|78.068|76.582|75.471|75.451|75.245|73.914|72.721|72.721|72.721|72.721|72.721|74.162|74.162|74.162|175.909||||||
2022-02-13 18:07:17|amer_0370|TPH.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0372|SUM.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0374|E.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3|3|3|3.9471|5.0289|7.019||8.4686|||13.7597|13.7597|13.8164|13.8164|13.8164|13.7597|14.1006|14.0639|14.0606|14.0606|16.2272|16.2272|16.2272|16.2272|16.2272|16.2272|18.2555|18.2555|18.2555|18.2555|18.2555|18.9222|18.9778|20.5333|26.3974|28.1784|29.2936|48.2876|48.4855|48.5522|49.4188|49.4689|49.4689|49.4889|55.6524|55.6524|55.6524|55.6524|55.6524|55.6524|55.6524|55.6524|55.5179|55.3389|55.2074|55.1474|55.1474|55.0934|55.0214|52.4734|50.9759|50.2669|50.0919|49.7784|49.4284|48.9604|49.1504|48.5114||
2022-02-13 18:07:20|amer_0378|MVN.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:20|amer_0379|TML.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8557|6.8557|6.8557|6.8557|8.9294|8.9294|10.6268|10.6268|11.5329|11.7166|12.32|12.3266|14.5559|15.5976|16.2518|16.2685|17.5154|17.6754|17.866|20.4077|20.4883|20.4883|21.7659|21.7659|24.5378|24.5378|24.7601|24.8101|25.4768|25.4768|25.4768|26.83|27.4249|27.7617|30.7389|31.3379|34.3694|34.6566|38.8616|38.8838|41.0205|41.0205|45.5804|45.5804|48.3633|48.3966|53.19|53.19|56.5763|56.5763|56.752|112.5317|112.6211|112.7348|130.1864|137.8864||
2022-02-13 18:07:22|amer_0380|NTB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:22|amer_0383|IB.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6818|1.7396|1.7396|1.7896|1.7896|1.9285|1.9285|1.9285|3.1642|3.195|3.195|3.195|3.195|3.9525|4.2363|4.2405|4.2405|4.2405|4.2405|4.2405|6.133|6.1907|6.2187|6.2431|7.945|7.945|8.0586|8.0586|8.0586|9.8086|9.8086|9.8086|9.8085|29.9352|30.1388|30.2149|30.3466|30.3466|34.1751|34.1751|34.1751|34.1751|35.614|36.3566|36.3566|38.8336|40.142|61.0168|61.1781|62.4083|62.4889|64.0906|64.7803|78.425|78.425||
2022-02-13 18:07:24|amer_0384|GXI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0385|RGX.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0386|ELR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.4872|0.2035|0.2035|0.2035|0.7728|0.7728|0.7728|0.7728|0.7728|0.7728|0.7728|1.413|4.5126|4.5126|4.5157||10.3407|10.3407|12.6322|12.7614|62.5889|62.9547|62.9547|64.9111|81.4364|81.4486|81.5892|81.745|81.8669|82.9575||82.991|82.9948||83.0358|83.087|83.2948|83.3031|110.6816|110.7405|110.7546|110.7546|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|113.1936|112.9744|112.9744|112.9744|112.9744|112.9744|112.9744|112.9744|112.9744|112.9744|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|112.926|122.6821|122.6821|122.6821|137.4811|137.5208|137.8208||
2022-02-13 18:07:27|amer_0387|TK.V|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0498|1.0498|1.0498|1.0498|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5431|1.5015|1.5015|1.5015|1.5015|1.5015|1.5015|1.5015|1.5015|6.1715|7.1427|9.8782|10.2607|10.2979|10.9595|14.0127|14.0127|14.354|14.354|14.354|18.614|18.614|18.614|20.6878|22.6865|22.6865|22.6865|22.6865|24.0615|24.3615|24.3615|24.3615|25.9615|25.9615|25.9615|40.566|40.566|40.566|43.78|51.1675|55.5035|66.0105|66.1605|68.1814|69.8419|70.4229|73.5929|75.0634|78.1167|78.1167|80.8861|80.9661|82.7843|116.0227|116.0227|116.0227|149.8073|149.8073|149.8073|149.8073|149.8073|149.8073|204.8073|205.8023|209.8898|211.9873|224.5197|224.7847|261.6817|262.6662|264.609|264.609|264.609|264.609|264.609|340.7407|340.7407|340.7407|340.7407|340.7407|340.7407|340.7407||
2022-02-13 18:07:30|amer_0388|ITUB4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0389|ABEV3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0390|BBDC4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0391|PETR4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0392|BRFS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0393|CIEL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0394|PETR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0395|ITSA4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0397|UGPA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0399|BBSE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0400|VALE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0401|BBAS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0402|BBDC3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0403|EMBR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0404|KROT3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0405|CCRO3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0406|VIVT4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0407|PCAR4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0408|JBSS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0409|LREN3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0411|CMIG4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0413|WEGE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0414|KLBN11.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0415|TIMP3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0416|LAME4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0417|GGBR4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0418|HYPE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0419|BRML3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0421|RADL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0422|SBSP3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0423|RENT3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0425|ESTC3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0426|SANB11.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0427|CPFE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0429|MULT3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0430|CESP6.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0431|NATU3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0432|TOTS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0433|QUAL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0434|PSSA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0435|CSNA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0436|CYRE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0437|CPLE6.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0438|CSAN3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0439|MDIA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0440|ENBR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0441|GOAU4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0442|SULA11.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0443|BTOW3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0444|LAME3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0445|BRAP4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0446|TAEE11.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0448|BRSR6.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0450|ECOR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0451|BRKM5.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0452|ELET3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0453|USIM5.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0454|ELET6.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0455|OIBR4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0456|ODPV3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0457|DTEX3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0459|AMXL.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0460|FEMSAUBD.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0461|TLEVISACPO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0462|GFNORTEO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0463|WALMEX.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0464|CEMEXCPO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0465|GMEXICOB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0466|ALFAA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0467|GFINBURO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0468|FUNO11.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0469|BIMBOA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0471|KIMBERA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0472|ASURB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0473|PINFRA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0474|AC.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0475|MEXCHEM.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0476|GCARSOA1.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0477|PE&OLES.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0478|GRUMAB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0479|LIVEPOLC.1.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0480|GAPB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0481|GENTERA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0482|ALSEA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0484|COMERCIUBC.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0485|FIBRAMQ12.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0486|LALAB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0487|TERRA13.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0488|CHDRAUIB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0489|OMAB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0491|VESTA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0492|LABB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0493|AEROMEX.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0494|BOLSAA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0495|HERDEZ.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0496|FSHOP13.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0497|VOLARA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0498|MFRISCOA.1.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0499|ICHB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0500|BACHOCOB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0501|FIHO12.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0502|FIBRAPL14.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0504|AZTECACPO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0506|HCITY.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0508|CULTIBAB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0509|SIMECB.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0510|ARA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0511|CREAL.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0512|AXTELCPO.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0513|GFAMSAA.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0514|KOFL.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0515|PAPPEL.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0517|URBI.MX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0518|ALUA.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0519|APBR.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0520|BMA.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0521|COME.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0522|EDN.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0524|FRAN.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0525|GGAL.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0526|PAMP.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0528|TECO2.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0529|TS.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0530|YPFD.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0531|BHIP.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0532|CARC.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0533|CECO2.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0534|IRSA.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0535|METR.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0536|POLL.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0537|SEMI.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0538|TGNO4.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0539|TGSU2.BA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0540|EQTL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0542|MRVE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0543|VLID3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0544|HGTX3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0545|ABCB4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0546|SLCE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0547|SMTO3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0549|IGTA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0550|COCE5.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0551|MPLU3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0552|LINX3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0553|ALUP11.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0554|ALSC3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0555|ARZZ3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0556|GFSA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0557|MRFG3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0558|RAPT4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0559|LLIS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0560|HBOR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0561|EVEN3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0563|LEVE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0564|POMO4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0565|CSMG3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0566|GOLL4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0567|BBRK3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0568|BPAN4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0570|EZTC3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0571|BEEF3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0572|ETER3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0573|FLRY3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0574|LIGT3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0575|PDGR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0576|MILS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0577|JSLG3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0578|MYPK3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0579|KEPL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0580|BRPR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0581|AMAR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0582|QGEP3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0584|TCSA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0585|ANIM3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0587|MEAL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0588|SEER3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0589|CVCB3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0591|DASA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0592|TUPY3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0593|LPSB3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0594|MGLU3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0596|SCAR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0597|DIRR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0599|RLOG3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0602|PMAM3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0603|FESA4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0605|SSBR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0606|BPHA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0608|ABCB10.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0610|GPIV33.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0611|PTBL3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0612|PINE4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0613|PRVI3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0614|TPIS3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0615|BAZA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0616|TGMA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0617|JHSF3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0619|CLSC4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0621|WSON33.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0622|SAPR4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0623|POMO3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0624|CELP3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0626|GOAU3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0627|BRAP3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0628|ALPA4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0629|GUAR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0630|ALPA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0631|OIBR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0632|GRND3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0634|WHRL4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0636|CGAS5.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0637|TRPL4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0638|CPLE3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0639|BRKM3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0640|USIM3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0641|GGBR3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0642|KLBN4.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0643|CMIG3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0645|ITSA3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0646|ITUB3.SA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0647|AESGENER.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0648|AGUAS.A.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0649|AMZN.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0650|ANDINA.A.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0651|ANDINA.B.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0652|ANTARCHILE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0653|AUSTRALIS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0654|AZUL.AZUL.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0655|BAC.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0656|BANMEDICA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0657|BANVIDA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0658|BCI.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0659|BESALCO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0660|BINT.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0661|BLUMAR.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0662|BSANTANDER.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0663|CALICHERAA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0664|CAMANCHACA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0665|CAP.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0666|CCU.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0667|CEMENTOS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0668|CENCOSUD.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0669|CFMITNIPSA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0670|CGE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0671|CGEGAS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0672|CHILE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0673|CMPC.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0674|COLBUN.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0675|COLO.COLO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0676|CONCHATORO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0677|COPEC.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0678|CRISTALES.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0679|CRUZADOS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0680|CSCO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0681|ECL.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0682|EISA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0683|EMBONOR.B.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0684|ENAEX.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0685|ENELAM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0686|ENELCHILE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0687|ENELGXCH.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0688|ENJOY.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0689|ENLASA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0690|ENTEL.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0691|EWJ.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0692|FALABELLA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0693|FORUS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0694|GOOGL.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0695|HABITAT.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0696|HF.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0697|IAM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0698|IANSA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0699|ILC.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0700|INDISA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0701|INTC.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0702|INVERCAP.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0703|INVERMAR.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0704|ITAUCORP.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0705|IVV.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0706|IYW.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0707|LIPIGAS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0708|LTM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0709|MALLPLAZA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0710|MASISA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0711|MOLLER.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0712|MSFT.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0713|MULTIFOODS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0714|NITRATOS.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0715|NORTEGRAN.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0716|NUEVAPOLAR.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0717|ORO.BLANCO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0718|OXIQUIM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0719|PARAUCO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0720|PAZ.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0721|PEHUENCHE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0722|POTASIOS.A.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0723|PROVIDA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0724|PUCOBRE.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0725|PUERTO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0726|QUINENCO.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0727|RIPLEY.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0728|SALFACORP.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0729|SBUX.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0730|SCHWAGER.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0731|SECURITY.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0732|SIEMEL.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0734|SK.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0735|SM.CHILE.B.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0736|SM.CHILE.D.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0737|SMSAAM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0738|SMU.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0739|SONDA.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0740|SOQUICOM.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0741|SQM.A.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0742|SQM.B.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0743|TRICOT.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0744|V.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0745|VAPORES.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0746|VSPT.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0747|ZOFRI.SN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0748|BHC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||89.116|50.548|50.548|80.492|99.388|99.4|99.46|99.616|101.3084|101.372|101.384|101.408|101.7086|101.72|101.74|101.788|106.6449|106.944|107.4|107.596|99.4451|99.444|98.136|97.804|248.7831||129.594|129.831|131.4611|132.142|132.297|138.7838|157.4964|||156.371|158.1201|158.2514|158.6789|158.75|158.797|158.797|159.0903|159.0953|159.3834|159.3859|159.4051|159.4051|159.5878|159.7488|160.2188|160.2409|160.4441|160.5585|160.9987|161.0237|161.0237|161.0237|158.715|158.7158|158.2161|158.2234|||158.3109|158.4664|158.5838|295.1369|302.4489|297.6617|300.1951|306.6622|306.371|304.8842|302.0526|302.8994|303.8613|303.8018|332.4552|332.7579|333.0366|333.52|333.7772|334.0049|334.403|342.2664|342.769|343.094|342.9265|343.0192|343.0307|347.6694|347.8216|347.8609|348.5163|348.5826|348.7086|349.2191|349.601|349.7541|349.8711|351.874|352.2489|352.3874|352.5626|354.58|354.9275|355.027|355.4223|358.1044|358.6539|359.1546||
2022-02-13 18:08:46|amer_0749|NTR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||278.4168|278.4168|278.424|278.424|278.424|278.4528|278.4384|278.4528|278.4528|279.2135|278.7594|279.2135|279.6027|279.6027|279.6027|279.6027|279.6027|309.8544|279.6027|279.6027|279.6027|327.5282|328.2562|328.2851|328.2851|328.5518|386.3736|386.676|386.676|388.0512|390.3696|390.3984|390.492|390.5568|390.6216|390.6216|390.6216|386.5983|384.624|377.6959|371.8632|373.2521|373.4161|373.4633|373.592|374.1072|374.2296|374.6374|374.7642|374.9591|375.0839|375.1458|375.7602|382.408|384.4707|386.8064|392.6343|398.2698|398.6932|391.1148|385.7251|372.9377|373.2198|373.9462|374.3912|377.2838|378.4786|379.1177|379.4373|379.7314|376.3675|367.9532|362.113|354.3237|354.4982|354.6629|354.9993|355.1707|355.5453|355.8978|357.0719|341.2491|341.905|342.2156|342.5551|343.4812|343.5687|343.6549|344.6027|345.9602|346.054|346.7683|345.2842|342.4465|338.3425|331.7131|331.8783|332.097|333.6257|333.8595|333.9796|334.6161|335.5695|335.7731|335.8574|335.9162|336.0029|336.0346|336.0656|336.0892|634.9117|619.365|612.1654|608.5355|593.1089|572.8666|572.9002|572.9428|569.1459|569.1459|569.1459|569.2604|570.2112|569.2277|570.7568||
2022-02-13 18:08:49|amer_0750|OTEX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||81.184|81.184|129.888|129.888|129.888|129.888|137.632|140.664|140.792|142.848|144.696|160.256|163.208|167.656|170.24|193.224|190.088|170.3762|161.8386|162.5318|157.0162|159.4447|159.5037|157.496|159.8288|161.0972|159.007|154.2224|154.3859|155.608|156.5461|160.5289|162.3029|202.5168|204.2191|202.6076|199.3|196.176|192.5477|193.8395|194.7136|195.4134|195.7402|196.1113|196.9054|199.5243|201.182|202.5105|203.4881|204.3797|204.6067|207.4489|207.6016|210.4881|210.867|225.4946|225.7798|226.4022|227.304|227.9915|228.1656|228.9479|229.2072|231.1635|231.5163|232.5935|233.436|233.9327|231.8388|231.9846|233.672|233.9075|234.9713|241.5108|241.9903|242.5424|243.3425|243.5998|243.3365|241.4521|240.9027|241.1729|241.5421|241.7252|262.0835|262.7532|262.958|264.195|264.9113|266.5723|266.9607|267.3402|267.7528|268.4675|269.0316|269.0867|269.7613|270.7868|271.2411|270.7802|271.4872|272.9734|269.9731|271.1075|271.0063|
2022-02-13 18:08:52|amer_0751|SHOP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.7374|75.7246|76.1574|80.0899|81.0299|81.7832|88.9362|89.4055|91.3258|98.5273|99.2723|99.8777|105.6284|106.3701|106.969|110.3927|111.4825|112.5306|115.3433|116.429|117.2247|120.0955|121.9122|122.5289|124.3273|124.7634|125.5752||
2022-02-13 18:08:53|amer_0752|TECK.B.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||168.614|168.614|168.614|||||||||||||||||||||||||171.0576|216.27|215.952|214.7174|212.968|212.968|210.566|369.74|368.9543|368.956|369.856|369.856|369.073|369.108|369.108|369.78|372.9829|384.542|384.542|400.6372|402.7117|404.6203|405.0694|406.0481|406.8515|407.6084|430.6|421.6808|431.653|428.0682|419.3764|441.7939|442.6516|442.2188|442.426|449.2877|486.865||588.4595|588.7|589.1329|589.3972|580.1182|589.6154|590.6007|590.7707|590.8202|590.8406|586.5575|585.9787|585.9762|586.0148|582.2665|582.2967|576.3|576.3|576.2583|576.3|576.2|576.2|576.1482|576.2|576.2|576.2|576.2526|576.2613|576.4|576.5|576.9|577.6506|577.8|578.3|573.2834|573.6|574.6|574.9|570.6936|565.4|560.7|554.1|547.2932|530.9655|531.0655|531.0983|531.1469|531.4633|532.4|533.2||
2022-02-13 18:08:56|amer_0753|WCN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1046|46.5537|47.717|86.7662|92.2792|105.9834|106.8491|108.025|108.9018|131.8802|134.0552|137.0046|137.1552|138.303|138.8323|139.5624|140.7459|141.3797|141.9856|142.5238|143.7371|143.9893|145.1256|147.2488|161.9267|161.8927|160.6695|157.966|158.4109|156.5425|154.9958|150.0381|154.636|152.753|153.2388|154.5278|153.1008|152.9258|150.8673|149.3953|149.7154|179.3612|179.6767|180.15|180.1686|177.0461|176.8479|174.6688|173.91|172.7054|170.9251|170.367|169.5512|167.7965|166.3617|185.0331|184.8068|184.1759|184.5292|185.1279|185.2091|185.3193|185.3497|185.9253|186.1752|186.1796|185.9768|185.7957|185.1295|185.1298|183.5639|184.0766|262.5564|262.7114|262.8028|263.3352|263.4254|263.4432|263.4947|263.328|263.362|263.3729|263.1414|263.5872|263.6012|263.6161|263.6182|262.8045|262.8112|262.8228|262.825|262.4915|260.4334|260.4539||
2022-02-13 18:08:58|amer_0754|WEED.TO|shares_outstanding|0.272785622593||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.9||1.9|1.9||||1.902||||1.452|1|7.014|39.944|40.129|40.6407|50.7527|50.9658|86.6516|98.5128|98.8182|104.985|114.6693|123.5067|162.1873|163.5851|166.6907|185.7906|200.9893|198.3971|200.5887|229.1297|337.5104|345.5468|347.8657|348.5666|350.1129|369.9394|371.1865|372.2836|382.8752|382.9782|393.1668|393.7133|394.1709|
2022-02-13 18:09:01|amer_0755|WPM.TO|shares_outstanding|0.313483915127|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.01|167.01|167.028|167.243|183.375|203.351|220.176|220.362|220.5621|221.281|222.249|222.52|222.934|223.7147|223.802||251.4855||311.7848||341.2827|342.547||344.0026||353.2023|353.2443|353.2956|353.4998|353.6199|353.6548|353.8713|354.2909|354.6109|354.7705|354.921|357.3875|357.4205|357.4295|358.0427|364.3553|403.9692|404.0979|404.2788|403.8286|401.755|440.0049|440.2131|441.2441|441.517|441.517|442.0054|442.3778|442.7945|442.7945|443.5599|443.9891|445.2193|445.6035|446.2721|447.2078|448.2706|448.3518|448.9546|449.2805|449.8326|450.0491|450.2715|450.5073||
2022-02-13 18:09:03|amer_0756|AC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100||||100|100|100|100|100|100|100|100|||||278.1471||||278.9724||||277.3715||||274.4438||||284.5324||||286.4893||||282.7822||||273.2128|271.2976|||273.0766|272.407|||270.7299||||263.8166|260.9332|296.3532|296.7073|332.1723||357.7305|357.7491||
2022-02-13 18:09:05|amer_0757|ACB.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3242|1.3367|1.3367|1.3367|1.3367|1.3367|1.3367|1.3367|2.1292|3.402|8.7533|8.8367|9.8995|10.4002|10.7816|11.2793|11.298|20.1194|23.7639|28.6406|30.5456|30.9924|39.1191|46.7504|47.3426|80.1498|83.1732|84.5601|84.7862|85.7384|97.3488|109.4363|115.2288|133.4097|184.1607|197.9797|198.0689|198.125||
2022-02-13 18:09:07|amer_0758|APHA.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.5|0.5|0.5|52.4796|52.4796|52.4796|52.5379|64.9843|70.0539|90.1965|111.611|124.0742|138.6287|138.8886|151.8712|159.9419|182.1303|203.9658|219.6441|250.2333|250.9891|252.0136|251.5578|266.9734|267.5872|288.1796|288.7398||||||
2022-02-13 18:09:08|amer_0759|ATZ.TO|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.9443|106.9661|108.7725|109.0438|110.1995|111.2384|112.0313|112.2496|112.793|113.7344|107.5821|107.8085|108.1295|108.9744|109.3486|109.3479|109.4713|109.5797|109.9538|110.0801|110.353|110.782||
2022-02-13 18:09:09|amer_0760|BBU.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.8453|43.8453|51.8453|51.8453|51.8453|65.1853|66.1858|66.1858|66.1858|66.1858|66.1858|66.0968|79.9338|80.8907|80.8907|80.5077|80.3302|79.9132|79.032|78.6689|78.5841|77.8451|77.8451|
2022-02-13 18:09:10|amer_0761|BEP.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4357|33.4357|33.4357|33.4357|33.4357|33.435|33.435|33.435|50.3647|50.364|50.364|50.364|72.4147||||72.4147|72.4147|72.4147|72.4147|72.4147|72.4147|72.4147|72.4147|72.414|72.45|72.45|72.414|72.45|72.414|72.414|72.414|72.4147|72.414|72.45|72.45||80.391|80.391|157.0785|157.0785|157.0785|157.0785|157.0785|157.0785||157.0785||199.2407|||199.3267|199.3529|199.3794|199.4068|199.4396|199.4774|199.5456|214.9562|214.995|215.0353|215.1009|215.1131|214.9595|214.7823|214.8671|250.0077|250.1287|250.259|250.4063|250.4939|270.4738|270.5825|270.6964|270.397|270.4925|268.2318|268.2776|268.3597|268.4182|268.4667|268.5255|268.5712|274.7967|274.8379|274.8833|274.9412|275.0091|275.0104|
2022-02-13 18:09:13|amer_0762|BPY.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.42|461.42|535.1713|666.409|708.211|708.021|707.8447|707.8961|707.9651|707.5241|706.5142|706.2331|706.0921|705.7711|704.2344|699.8881|699.5921|698.6391|698.7163|698.7598|698.1751|970.0921|966.2451|948.4051|945.7791|942.9691|939.3584|931.0591|928.6881|923.6027||||||
2022-02-13 18:09:14|amer_0763|BTO.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.7833|162.7833|162.7833||162.7833|243.742|282.275|282.531|308.5478|311.4538|314.763|337.5702|338.4111|342.5115|344.6542|382.4947|384.7383|387.7475|392.7448|393.3079|646.105|650.8713|651.381|674.7197|676.0249|678.7854|680.2212|917.652|921.7466|926.6809|926.9175|927.0734|928.7286|933.915|955.743|964.8924|973.4464|978.0121|979.1745|980.9329|983.2363|985.8614|989.6092|994.6219|1004.7482|1009.9331|1025.7516|1030.4|1036.8985|1043.204|1049.9678|1051.1382|1051.6975|1054.0907|1055.3497||
2022-02-13 18:09:16|amer_0764|BYD.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:16|amer_0765|CHP.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|87.6142|87.955|88.3366|88.74|89.255|89.6791|90.1244|90.5644|90.9538|91.3494|91.7505|92.1349|92.5688|92.9692|93.3971|93.8536|94.301|94.3793|277.2632|277.8858|278.2026|279.3511|309.6104|310.286|310.2929|310.4417|310.4417|326.9417|326.9417|326.9417|327.3621|327.5157||
2022-02-13 18:09:18|amer_0766|CHR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.8651|122.1439|122.1373|122.1358|122.1441|122.1441||122.1441||||121.9943||||||||123.5406||||124.0155|124.4138|123.2188|122.5424|122.542||120.7499|120.4979|120.2529|120.7752|122.2324|122.2324|122.2324||||122.1822||||125.41|138.5065|138.9892|139.5646|140.2102|157.2842|158.9419|159.6762|160.451|161.36|161.8674|161.8674|161.8674|161.8674|177.6509|177.6509||
2022-02-13 18:09:19|amer_0767|CIGI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||14.588|15.854|15.854|15.854|17.614|17.892|17.928|18.004|18.912|18.872|18.88|20.862|24.572|24.692|24.992|25.094|25.838|25.848|24.532|25.8712|25.9791|26.1692|26.1014|26.1293|26.3365|27.0025|27.182|27.5087|27.5571|27.732|27.756|27.756|28.3284|28.3394|28.4014|28.4794|29.4997|29.59|29.686|29.686|30.1928|30.1928|30.2108|29.897|30.0558|29.8226|29.8806|29.562|29.9229|29.8956|29.8956|29.9056|30.1126|29.1943|29.2255|29.3335|30.1126|29.4389|29.4839|29.6249|29.3942|30.2351|30.2526|30.3183|30.073|30.075|29.9413|29.9413|30.028|30.0293|30.0308|30.0701|30.1144|33.2571|35.6461|35.8017|35.9815|35.9692|35.861|35.807|35.9706|37.9705|37.9753|38.5043|38.5868|38.5968|38.6093|38.6485|38.8218|38.8417|38.878|38.9342|39.1437|39.1948|39.2006|39.2131|39.4828|39.5848|39.7038|39.8452|39.9016|39.9988|40.0488|40.1894|43.7944|43.984|44.0284||
2022-02-13 18:09:22|amer_0768|CJT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9545|6.6989|6.6989|6.6989|6.6989|6.6989|6.699|6.6989|6.6989|6.6989|6.6989|6.6989|6.6793|6.585|6.4986||5.7605|6.4371|6.4371|6.4371|6.4371|7.9417|7.9417|7.9417|7.9417|7.9674|7.9358|7.9358|7.9358|7.9298|7.9298|7.9298|7.9298|8.8013|9.0364|9.1026|9.1314|9.4442|9.5523|10.0805|10.0987|10.3316|10.5356|10.6433|10.6434|10.7447|12.7459|13.3825|13.3826|13.408|13.4172|13.4176|13.453|13.4648|13.5225|13.5481|15.5751|15.5971|15.5971|15.5971|15.5971|17.3243|17.3243|17.3243||
2022-02-13 18:09:24|amer_0769|CRON.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8036|34.7866|34.8399|35.0399|34.6131|42.619|42.619|75.0514|119.5843|121.7257|131.4804|133.1423|142.6527|149.3606|161.6325|176.9056|178.7004|178.72|333.0204|336.1445|343.7642|348.8175|348.8175|349.8864|355.7339|360.2533|371.6566|371.8055|||
2022-02-13 18:09:25|amer_0770|DGC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:25|amer_0771|DIR.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2575|46.7495|54.2898|54.7844|54.9217|55.0631|55.1815|57.9369|58.0351|58.2408|58.3792|58.4843|58.6452|58.9327|59.1673|59.3497|59.4246|60.5016|60.9042|74.8494|75.1048|76.2194|90.1344|91.2498|106.408|106.7172|119.9835|121.119|134.8019|152.6642|152.6714|152.6789|172.9189|188.0025|209.441|227.4476||
2022-02-13 18:09:26|amer_0772|DRG.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:26|amer_0773|ECN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.8058|387.1125|388.1218|388.5269|382.0986|377.6286|362.1188|330.0373|319.2401|306.6434|239.3064|239.8081|240.403|240.1276|242.0097|242.1312|242.6934|244.5405|243.7115|243.7389|242.6319|244.0542|
2022-02-13 18:09:27|amer_0774|EDV.TO|shares_outstanding|0.296450939457|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1206||23.1206|23.1206|23.1206||23.1206|23.1206|23.1206||23.2419|23.3741|23.3513|23.3253|23.5062|29.99|29.9775|30.5351|30.5351|30.2096|30.2096||95.6874|9.6366|9.6705|9.7157|9.7526|11.3272|11.3482|11.3879|11.4632|11.4675|24.461|24.5042|24.5092|24.5092|39.1356|41.1524|41.1769|41.1786|41.2342|41.2374|41.2464|41.2477|41.2487|41.2487|41.2498|41.2584|58.9696|59.0823|85.3793|93.2582|93.5212|93.8573|96.4774|105.7948|105.8247|107.7275|107.7275|107.7377|108.0816|109.9181|109.9249|109.9271|109.9271|110.9932|110.9932|163.0622|163.0365|252.5678|250.5535|250.0407|248.9799||
2022-02-13 18:09:30|amer_0775|EFN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3796|66.3839|66.3839|83.015|83.042|125.4145|125.5034|155.3986|188.9353|189.5027|189.5027|264.0557|264.0591|264.0942|265.923|385.7982|386.1346|386.1553|386.7018|386.7558|387.1167|388.8342|387.7632|380.0111|380.3558|380.3558|380.5508|380.8633|433.2044|434.3225|434.8536|435.2165|436.5091|437.6824|437.9527|439.2251|440.2753|434.169|421.4054|412.8798||
2022-02-13 18:09:31|amer_0776|EIF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8105|5.8128|5.8406||5.8725|9.8779|10.2618|10.7807|11.8832|13.0857|13.8608|14.5188|15.8771|17.0419|17.1651|17.3992|20.2164|20.357|20.4344|20.6366|20.7316|21.5185|21.5881|21.7524|21.814|22.1437|22.3868|22.5073|23.1013|23.1551|27.5287|27.6332|27.6284|28.5587|28.6038|28.7934|31.1437|30.9118|30.6525|31.3179|31.4079|31.5093|31.3745|31.316|31.4731|32.2549|32.2574|34.7032|34.7683|34.9167|35.3803|35.4718|35.5562|37.8838|38.1426||
2022-02-13 18:09:34|amer_0777|ENGH.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4|34.4|34.356|34.4|34.4|34.4|34.284|34.284|38.4|38.4|42.7556|42.8|42.8|42.8|42.5864|42.9864|42.9864|50.4|50.3148|50.3148|50.3148||50.4218|50.4218|50.8|50.8|50.879|50.879|50.895|50.8782|50.9914|50.9786|51|50.9792|50.9904|51|51|50.3422|50.3422|50.337|50.337|50.9932|50.9904|49.835|49.8408|49.7566|49.7513|50.2553|50.3353|50.3353|50.3433|50.3433|50.3897|50.4845|50.6745|51.0011|51.2111|51.3391|51.5611|51.7019|51.9059|51.9759|52.0859|52.1739|52.2429|52.2829|52.3279|52.4049|52.5709|52.5709|53.1745|53.6229|53.6259|53.6499|53.8139|53.8729|53.9049|53.9214|53.9864|54.0568|54.2212|54.4314|54.58|54.638|54.648|54.6935|54.7374|54.9769|54.9969|55.2849|55.3489|55.3529|55.4949|55.5169|55.5534||
2022-02-13 18:09:36|amer_0778|ERO.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.1057|79.3813|84.4556|84.4886|84.6386|84.7386|84.972|85.187|85.5736|85.7036||86.298|86.7659|87.8793|88.1519|88.3747|88.7697||
2022-02-13 18:09:38|amer_0779|GOOS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.397|106.7646|107.1774|107.7377|108.3916|109.0231|109.6151|109.8416|110.1111|109.4728|109.6365|109.6568|110.0033|110.1414|110.1453|110.2787|110.4392|110.5289|106.9271||
2022-02-13 18:09:39|amer_0780|GRT.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1303|48.1603|48.1603|48.1603|48.1903|47.7121|48.2603|48.2903|48.2903|48.2903|48.2903|48.3303|48.3303|48.3688|48.3688|47.8831|46.708||||46.708|46.708|46.708|46.708|46.708|46.708|46.708|46.708|46.708|46.708|46.8464|46.8714|46.8714|46.901|46.8184|46.833|46.833|46.887|46.942|46.942|46.945|47.014|47.014|47.0142|47.017|47.017|47.017|47.0168|47.0168|47.073|47.073|47.073|47.123|47.1443|||46.903|45.888|45.734|45.734|45.6852|45.6845|49.4431|54.0527|54.0522|53.5832|57.8382|61.6882|61.6882|61.7055|65.6845|65.6938||
2022-02-13 18:09:41|amer_0781|H.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1||||0.1||||0.1||||0.1||||0.1||||0.1|||595|595|595|595|595|595|595|595.3853|595.3866|595.3867|595.3867|595.8824|595.8824|595.939|596.0117|596.6051|596.6051|596.8184|597.1119|597.5578|597.5578|597.6118|597.8002|598.2172|598.2173||
2022-02-13 18:09:42|amer_0782|HEXO.TO|shares_outstanding|0.817653890825|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4444|0.4444|0.4444|0.4444|0.4444|0.4444|0.4444|0.4444|0.4594|17.6816|18.8671|19.0482|19.1687|44.7691|44.9723||49.3471||52.8529|64.2454|64.2654|71.029|85.979|120.6164|120.8613|122.386|122.4655|152.6459|311.3887||
2022-02-13 18:09:43|amer_0783|IMG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.694||||96.694||||96.782||78.2927|78.479|79.237|143.5122|143.7464|144.9078|145.3338|145.5362|145.5362|145.6675|145.7616|146.116|146.7956|147.619|147.6481|175.5863|175.804|175.8787|292.56|292.9754|293.1226|293.6525|293.7637|293.7637|295.6233|295.6452|295.7167||367.1713|368.0167|368.8872|370.9215|371.8239|372.743|372.8493|374.7348|375.1349|375.7468|375.9187|376.0633|376.1234|376.4677|376.537|376.6|376.6|376.4|376.6443|376.7|376.8|376.9|376.9193|391.3|391.4|391.4|393.4155|405.9|406|450.7|453.7344|464.7|464.8|464.9|465.878|466.5|466.6|466.6|466.8305|467.9|467.9|468|469.0571|470.9|473.1|473.8|475.3162|476.5|476.7|476.9||
2022-02-13 18:09:47|amer_0784|IVN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||526.6533|528.642|528.8158|529.4847|529.5397|584.4232|584.4781|697.558|700.058|702.1428|702.1428|778.9598|778.9598|778.9598|778.9598|778.9598|779.1223|781.5855|785.2334|786.3711|787.2264|790.3872|791.338|791.4479|1010.2007|1015.0808|1017.9588|1019.6961|1191.7337|1196.1094|1198.0278|1200.1568|1203.8442|1205.8941|1207.9416|1208.6177|1208.7235||
2022-02-13 18:09:49|amer_0785|KL.TO|shares_outstanding|0.660637042863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0762|24.6104|28.7582||36.4796|40.8474|41.0693||45.4293|45.7875|49.1319||50.8681|50.8681|53.0669||54.504|55.2229|55.6749||55.7033|55.7033|55.7133|55.7289|56.3498|58.5639|63.3771||67.7276|67.7306|68.0093||69.7632|69.8056|69.9041||70.1509|70.1509|70.1509||70.1509|70.1509|70.1509||70.1509|72.0816|72.0816||80.3066|80.4066|80.9541|115.5176|116.0872|117.5016|203.032|206.219|208.931|207.557|210.9449|211.2114|211.1995|209.658|209.8228|210.2531|210.0532|210.189|210.3517|277.2003|277.2449|275.9155|272.9846|267.0556|267.0556|265.8396|263.6968||
2022-02-13 18:09:51|amer_0786|KMP.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0097|12.0838|17.6149|18.1359|18.7142|18.7142|20.2142|20.2354|20.3334|20.3334|20.3334|22.0607|22.0632|26.7029|33.2941|33.3521|33.3927|33.5889|33.5889|33.4169|34.0276|33.4169|34.11|38.4066|38.5188|44.7555|44.8026|44.8909|44.9716|45.0465|45.138|45.4424|49.2908|49.5328|49.8258|50.8504|53.8018|53.9166|54.2081|54.3514|54.4588|54.7039|54.8091|55.556|60.476|61.9124|62.2196|62.6531|62.863|58.3305|66.654|67.6036|67.8698|74.1874|74.3948|74.6525|80.5653|80.8739|84.9745|85.2683|86.0587|91.3651|91.5747|91.8189|97.8632|98.2146|98.508|102.8616|103.2123|103.607|109.9254|110.2458||
2022-02-13 18:09:52|amer_0787|LUN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.2578|104.4078|121.2775|121.2775|122.0815|122.0815|122.4064|122.8478|284.8001|286.0377|286.3562|392.3803|392.4891|392.4891|487.4338||487.4338|487.4338|||579.5925|579.7766|579.8998|579.9248|580.5754|581.8495|582.1803|582.4753|582.4753|582.5025|582.9|583.2375|584.005|584.2067|584.2417|584.4331|584.6431|585.1818|585.8078|585.9495|718.1682|718.3887|719.5004|719.5324|719.6284|719.6325|719.641|720.1669|725.1342|726.703|726.7966|727.574|728.4186|731.0247|731.9811|733.4932|733.5349|736.3149|735.5883|734.5403|734.2336|733.5744|733.7035|733.693|736.0394|738.2505|736.3473|735.4758||
2022-02-13 18:09:55|amer_0788|MTY.TO|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|19.1206|||19.1206||||19.1206||||19.1206||||19.1206||22.0459||21.3745||||21.3745|25.1987|||25.1698||25.1698||25.0712||24.7065||24.7065||24.7065||||
2022-02-13 18:09:58|amer_0789|NVU.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7307|2.9149|2.9149|2.8905|2.873|2.8759|2.8759|2.8759|||9.9247|10.7875|10.7875|10.881|10.881|12.9894|13.1247|13.3794|13.4248|13.4988|16.0451|16.0451|16.0467|16.0467|16.5894|20.271|20.2715|20.2763|20.3043|20.4392||22.537|22.6251|22.6832|22.725|25.0336||22.9405|22.9682|23.0205|23.1296|23.2341|25.2146|27.4423|27.4753|29.4303|29.4303|29.4303|31.4601|31.9472|31.949|31.949|31.982|31.992|31.9418|31.8702|31.8224|31.7906|31.7631|31.6742|31.6942|31.6942|31.6942|44.4106|46.3218|46.322|46.406|49.9424|49.9447|49.9522|49.9522|51.1418|51.166|56.1426|56.1773|64.7647|65.1349|68.9117|68.9117|68.9538|69.1627|69.3342|||||||
2022-02-13 18:09:58|amer_0790|NWH.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4998|26.5009|27.5858||35.0399|35.1465|35.232|35.3065|36.6685|36.7094|38.4999|38.6098|38.6605|38.7205|38.7834|38.8521|38.9212|39.007|39.1179|39.2107|52.9125|52.5597|52.6919|53.1552|61.9011|69.3005|69.4372|78.1458|87.504|87.6643|101.0392|102.5922|103.1504|103.3434|103.5702|117.3481|117.5972|132.5223|153.6267|176.1552|175.7282|175.7309|175.9778|193.4446|215.2569|217.9011||
2022-02-13 18:10:00|amer_0791|NXE.TO|shares_outstanding|0.0761290322581|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|72.6532|86.8132|127.9887|138.5367|170.0258|170.3877|170.6294|195.7585|195.9545|251.6089|253.9721|286.8846|301.9119|301.9719|303.9025|306.1903|306.5486|306.932|337.1204|338.617|343.3227|343.3527|346.8681|349.3181|351.8454|354.3204||355.8117|360.2506|372.2122|376.7657|376.949|469.3339|470.6839|476.1164|476.8114||
2022-02-13 18:10:02|amer_0792|ONEX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||164.496|164.496|164.496|164.496|159.828|159.828|159.828|159.828|159.828|159.828|159.828|159.828|189.724|189.724|189.724|189.724|164.296|164.296|164.296|164.296|163.954|163.974|163.758|163.534|162.4829|162.4829|162.4829|162.4829|160.5766|160.6703|160.7182|160.7182|159.2288|153.8592|153.8592|152.7241|148.0153|144.4497|139.3583|139.0638|139.0154|139.0159|139.0165|139.017|138.3551|136.2577|131.6217|129.5802|129.0271|128.928|128.9289|126.5804|125.6741|123.088|123.088|122.099|122.0997|122.0997|121.8728|121.888|120.4174|120.3188|118.3786|118.3798|118.3803|118.3803|118.0042|116.5918|115.2173|115.1728|115.072|114.8715|114.5964|114.0529|113.4866|113.2271|111.5441|111.1488|110.5958|109.5301|108.9581|108.4714|106.4996|106.2219|105.9936|104.1399|103.4541|102.8856|102.8876|102.1183|102.0734|101.8129|101.6322|101.3798|100.8815|100.8833|100.5035|99.8851|100.1263|100.1348|100.1631|99.1592|96.8713|90.5295|90.4109|90.0557|89.9344|87.8419||
2022-02-13 18:10:05|amer_0793|OSB.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||13.2903|13.2903|13.2903|13.2903|13.3073|13.3073|13.3073|13.3073|15.667|15.667|15.667|15.667|15.6718|15.6718|15.6718|15.6718|15.4693|15.4693|15.4693|15.4693|15.3706|15.3706|15.3706|15.07|14.0307|||14.42|14.0307|14.02|14.02|14.02|14.1561|14.1561|14.29|14.29|14.445|14.8232|||14.8198|14.9|14.91|15.0978|14.9284|14.9284|14.9284|14.9284|14.48|14.4781|14.4781|14.4781|14.38|14.37|14.51|14.52|14.68|14.68|43.17|43.17||43.17|43.17||43.2||||43.5||||43.6|||43.6|44||||53.4||||53.5||85.4|85.4|85.4|85.5|85.6|85.6|85.8295|86.1|86.1|86.4|86.4021|86.5|86.7|86.8|83.2151|81.6686|81.7|81.7|81.4912|81.5266|80.7|||||||
2022-02-13 18:10:06|amer_0794|PAAS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||13.503|13.503|13.503|13.503|13.503|13.503||23.709|23.758|23.768|23.775|23.9|24.571|24.728|24.728|24.728|28.707|28.746|30.746|32.461|34.241|34.241|34.3812|34.3812|34.3812|34.7982|37.5523|37.6282|37.6282|43.1817|43.2093|43.8835|51.6847|52.1273|52.6099|59.0099||66.6384|66.7526|66.8354|66.9261|66.9871|66.8354|67.5649|67.7365|76.0002|76.0665|76.1954|76.3501|76.4801|76.4972|76.6627|76.6627|80.7861||80.7861|87.2237|87.2257|87.2257|105.1171||106.909|107.1889|107.7914|107.834|107.9087||104.4927|153.8951|152.6058|152.3563|151.8206|151.4856|151.4107|151.4107|151.5003|151.5003|151.5058|151.5058|151.6434|151.6434|151.6434|152.7751|151.8837|152.0081|152.1899|152.2406|152.3347|153.1067|153.1688|153.1763|153.303|153.3174|153.264|153.3176|153.4484|209.4389|209.4595|209.6|209.8356|210.0021|210.1|210.1578|210.2587|210.2615|210.2809|210.2994||
2022-02-13 18:10:09|amer_0795|PBH.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.382|5.382|5.382|5.382|6.242|6.242|6.242|6.242|7.539|7.539|7.725|7.714|7.817|7.817|7.781|7.781|7.87|7.87|8.262|8.578|10.34|10.34|10.34|10.34|10.316|10.316|10.356|10.356|10.43|10.43|10.43|10.43|10.43|10.4324|14.3996|14.9996|14.9996|14.9996|14.9996|16.8439|17.4439|17.4439|17.4439|17.4439|17.4439|17.4439|17.4439||17.5959|17.5803|17.5803|17.58|17.617|17.6322|17.7014|17.7663|18.258|18.111|18.203|20.168|20.169|20.313|20.331|20.951||20.981|20.991|21.834|21.85|22.004|22.042|22.15|22.22|23.312|25.193|25.228|27.158|27.9|28.9|29.7|29.7|29.7|29.7|29.8|30.8|31|33.3|33.7|33.7|37.119|37.3|37.3|37.3|37.4|37.4|40.5|43.5||43.5|43.5||
2022-02-13 18:10:12|amer_0796|PD.TO|shares_outstanding|0.145682972467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2176|||||6.2879|6.2879|6.2879|6.2794|6.2879||6.2879|6.2879|10.3097|13.7818|13.7818|13.7818|13.7818|13.7832|13.7832|13.7843|13.7876|13.7876|13.803|13.8041|13.8144|13.8154|13.8172|13.8238|13.8274|13.8329|13.8472|14.599|14.6137|14.6336||14.641|14.641|14.6456|14.6456|14.6456|14.6472|14.6618|14.6619|14.6619|14.6619|14.6619|14.6619|14.6619|14.6619|14.6858|14.6891|14.6891|14.6891|14.6891|14.4521|14.3021|13.7112||13.725|13.7|13.3044|13.3044|13.3044|||
2022-02-13 18:10:14|amer_0797|RCH.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||68.844|68.844|68.844|68.844|68.868|68.868|68.868|68.868|69.48|69.48|69.48|69.48|68.73|68.73|66.78|66.78|66.7772|66.7772|66.7772|66.7772|67.4499|67.455|67.455|67.515|67.4499|68.4534|68.4534|68.7452|68.7452|69.1172|69.1598|69.1742|69.215|69.5309|69.6209|69.4649|69.495|69.4817|69.4505|69.4548|69.1578|69.2036|69.2036|69.2868|69.3022|68.4088|68.4088|67.9162|65.9292|65.9172|65.9172|65.9172|65.3393|65.3904|64.3173|64.0704|63.4596|63.4671|62.9826|62.8779|62.5401|62.6016|62.8229|62.6158|62.3835|62.6358|61.5843|61.6136|60.1382|58.6619|58.7283|58.6518||58.7571|58.3513|58.3819|58.6601|58.0121|57.8927|57.8982|57.9205|57.944|57.885|58.077|57.796|57.701|57.706|57.435|57.1142|57.156|56.9658|56.7876|56.24|56.287|56.3|56.486|55.894|55.847|56.01|55.809|55.8411||
2022-02-13 18:10:17|amer_0798|SIA.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1086|20.1086|20.1086|20.1086|24.4901|24.4901|24.4901||29.2729|29.2729|29.2729|29.2823|29.3214|29.3214|36.2397|36.2629|36.2655|36.2655|36.299|36.3639|36.4009|36.4415|36.4789|36.5447|36.625|46.0419|46.1018|46.1907|46.3046|46.384|53.0546|63.6168|65.6501|65.8531|66.0581|66.2906|66.475|66.6545|66.839|67.0391|67.0391|67.0391|67.0391|67.0391|67.0391|67.0391||
2022-02-13 18:10:19|amer_0799|SMF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:19|amer_0800|SMU.UN.TO|shares_outstanding|0.213430127042||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.593|0.593||0.593|||0.593|0.593|0.6365|0.6365|0.6365|0.6365|0.6373||0.6514|0.6542|0.6542||||18.013|18.057|18.101|18.157|18.241|23.274|23.339|23.397|28.608|28.711|28.808|28.908|29.011|34.766|34.875|34.99|42.542|52.441|52.572|67.084|67.228|67.2676|80.95|96.324|96.48|99.78|118.5733|136.8278|137.379|138.329|152.8115|167.4585|167.98|168.304|168.8833|||
2022-02-13 18:10:22|amer_0801|SRU.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4675|0.4675|0.4675|0.4675|0.4675|0.4675|0.4675|0.4675|0.4859|0.4859|0.4859|5.9515|5.9515|6.1322|6.1322|11.298|22.3747|30.0327|30.3359|33.2632|36.7045|38.0866|50.4901|69.4752|70.4747|80.6461|76.5489|90.1332|90.6467|91.1515|91.6126|92.1474|94.0666|94.0666|94.8186|95.0777|95.4428|95.7435||99.3654|101.607|101.8042|114.5688|114.9395|114.0757|118.9288|119.2762|123.6385|124.214|125.0251|125.8645|131.9688|132.305|132.6716|133.4652|134.0701|134.6059|135.0103|135.7196|136.0042|136.4287|152.5426|153.051|153.5255|154.0042|154.3871|154.7378|155.1236|155.5096|155.8926|156.3352|157.6334|158.0869|158.6174|159.1274|159.6273|167.5201|168.0239|168.5925|169.1865|169.7653|169.9457|170.1199|170.1207|170.1655|170.1797|170.1875||
2022-02-13 18:10:24|amer_0802|SSRM.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||8.905|8.905|8.905|8.905|8.905|8.905|8.905|13.54|13.54|13.54|13.54|15.321|15.321|15.321|15.321|16.046|16.046|16.046|16.046|16.046|16.046|16.046|22.5465|24.2665|24.8912|26.1802|26.8087|30.914|32.1209|37.7478|37.9564|39.1909|39.3852|40.0458|40.8761|42.6048|47.206|48.4492|48.6043|51.5768|51.6354|51.6614|51.7441|51.8492|54.114|61.423|61.543|61.6461|61.968|62.19|62.303|62.5694|62.692|62.692||62.7555|68.609|68.709||71.9647|78.7232|78.752|78.9778|79.665|80.051|80.353|80.6149|80.6934|80.745|80.747|80.748|80.7478|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.7544|80.8265|80.9996|119.0525|119.4018|119.4018|119.4358|119.575|119.8403|119.8421|119.9196|120.2332|120.232|120.7412|121.2007|122.2219|123.0513|123.0842|123.2418|123.3207|219.363|219.607|220.194|216.2988|211.8114||
2022-02-13 18:10:26|amer_0803|TFII.TO|shares_outstanding|0.191631799163|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.263|31.274|31.276|31.29|31.304|31.304|31.304||31.345|35.022|37.9166||37.9303|37.9303|37.9303||49.9403|50.1117|50.1117|63.9174|63.9592|63.9592|63.9592|66.9592|66.9592|66.8317|70.9592||||76.4255|85.6755|85.6755|85.6755|86.7901|86.7901|86.7901|86.7901|73.0244|86.7901|86.7901|86.7901|86.7901||86.7901|86.7901|95.2539|95.2539|95.2539|95.3071|95.3283|95.336|95.362|95.536|95.5616|95.6172|95.667|93.5778|92.7673|92.9176|92.2043|92.1491|93.4053|98.6446|98.5351|99.4896|102.324|102.4273|100.4974|97.9213|97.6325|94.7814|92.8775|91.3134|91.5753|91.6344|90.1126|89.9269|89.1236|88.1617||87.9695|86.3976|84.3692|84.5421|83.5142|81.4503|87.1259|87.8806|93.3178|93.398|93.2355|93.0189||93.0469||
2022-02-13 18:10:30|amer_0804|TOY.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.2932|99.2932|99.2932|101.6921|101.6761|101.6761|101.6761|101.6761|101.6761|101.6759|101.6798|101.6924|101.7895|101.7895|101.7987|102.1631|102.1848|102.2|102|102|102|102|102.3|102.3|102.3||
2022-02-13 18:10:31|amer_0805|TRST.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0806|TSGI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0807|TXG.TO|shares_outstanding|0.501622060016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7942|34.4741|34.5017||34.8943|35.0195|35.3271||41.3164|41.3164|60.4386|60.65|60.65|60.65|60.65|72.633|72.6542|78.312|78.5072|78.5372|78.5372|78.5447|78.5447|78.6961|78.9192|79.5969|79.6556|79.7543|79.7983|79.8518|79.8518|84.8957|84.9126|84.9126|84.9176|85.1553|85.2719|85.3789|85.3884|85.5163|85.5163|85.5311|85.5311|85.6872|85.7321|85.7492|||
2022-02-13 18:10:34|amer_0808|UNS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.188|37.204|36.9|36.904|37.188|36.876|36.94|36.908|36.88|36.88|36.962|36.982|36.948|36.708|36.614|36.2449|36.9488|35.8835|35.8835|35.8835|35.972|35.972|35.972|35.972|35.972|36.417|36.417|36.583|36.6955|36.7363|36.7443|36.7803|38.8466|38.9829|39.0398|39.1158|39.1994|39.3062|39.398|39.3987|39.3987|39.45|39.474|39.4731|39.4731|39.4731|39.4559|39.4559|39.3887||39.4283|39.4283|39.4327|39.4447|39.4447|39.4185|39.4153|43.3828|43.382|43.3332|43.2735||||43.1023|42.9301|42.9301|42.5757|42.5273||42.5159|42.5125|42.4315|42.4417|43.2274|42.873|43.1358|42.5908||42.2312|42.2142|42.2486|42.2738|42.2738|42.2738|42.2738|42.1937|42.2798|42.3873|42.3873|42.3873|42.3873|42.3873|||42.3873|42.3873||42.3873|43.7927||
2022-02-13 18:10:37|amer_0809|WCP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.265|0.265|0.265|0.265|0.2655|0.2655|0.2655|0.2655|0.6905|0.7675|2.0056|2.0056|2.0056|2.0511|2.0511|2.4203|2.5703|2.5805|2.6158|2.6168|2.9324|2.9364|2.9461|4.2943|4.2234|4.1246|4.0773|4.0773|4.0747|4.0266|3.8895|3.8895|3.8798|3.8006|22.2585|31.4478|41.826|41.828|72.162|72.168|72.191|89.056|127.091|127.098|127.9|130.46|149.074|166.635|172.292|199.97|245.316|245.751|253.476|253.595|298.599|298.866|300.613|314.403|367.574|367.655|368.351|369.045|369.797|369.818|418.029|417.255|417.485|416.456|414.063|413.158|412.907|410.562|409.619|408|408.181|408.286|409.234|597.332|631.304|631.991|634.8|
2022-02-13 18:10:39|amer_0810|WEF.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6354|25.6354|25.6354|25.6318|25.6318||204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|204.4136|263.1579|338.9459|338.9459|467.5715|467.5715|467.5715|467.5715|467.5715|467.5715|467.5715|467.5715|467.5715|468.0515|469.0515|468.0515|468.0515|468.0515|468.0515|391.1284|391.1284|391.8484|392.2194|392.4094|394.7994|395.0654|395.0654|395.0654|395.2454|395.3654|395.4477|395.4477|395.4477|395.4477|395.5677|395.8551|394.7761|394.8127|393.2488|388.6564|383.7405|380.1833|376.4278|375.1972|375.1972|375.1972|375.1972|375.1972|375.2322|374.1711|359.743|346.0178||
2022-02-13 18:10:42|amer_0811|WPK.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||53.59|53.59|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65|65||||||65||||65||||65||||65||||65||||65||||65||||65|65|||65|65|||65||||65||||65|||||
2022-02-13 18:10:44|amer_0812|X.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5002|68.957|68.957|68.957|67.5002|68.3807|68.3807|67.7233|67.7806|68.093|68.093|68.093|68.093|68.4213|68.4213|68.4213|68.4213|66.2784|66.2784|66.2784|66.2784||78.8473|75.4036|74.4036|73.4084|74.2901|74.3042||74.313|74.3376|74.3376|74.3705|74.588|74.6065|74.6146|74.64|||53.726|53.7635||||54.116||||54.3151||||54.3923||||55.0216||||55.3837|55.5079|||55.7905||||56.2339||||56.3011||||55.8821|
2022-02-13 18:10:47|amer_0813|ZZZ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5391|37.5391|37.5782||||37.6483|||37.6496|37.0083|37.0092|37.0092||37.0594|37.1471|37.1481|37.153|36.6422|36.7008|36.6699|36.6859|36.7008|36.8177|36.8234|36.8372||
2022-02-13 18:10:48|amer_0814|ADN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4506|8.4506|12.0644|8.4506|8.4506|8.4506|12.0644|12.0644|12.0644|12.0644|12.0644|12.0644|16.5715|16.5715|16.5715|16.5715|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.7312|16.6884|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|16.6869|
2022-02-13 18:10:50|amer_0815|ALO.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:51|amer_0816|APR.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|8.12|8.12|8.12|11.961|11.961|16.216|16.216|16.216|16.216|16.216|16.6966|16.6966|21.7966|21.7966|29.7966|29.7966|37.6971|37.6971|37.6971|37.6971|37.6971|39.0662|39.0662|39.0802||
2022-02-13 18:10:52|amer_0817|APS.TO|shares_outstanding|1.53027950311|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.388|0.389|0.3893||0.3956|0.3957|0.3957||0.4011|0.4012|0.4012||0.4764|0.4764|0.4768||0.4772|0.4772|0.4781||0.4793|0.48|0.4815||0.4853|0.5815|0.5843||0.5896|0.593|0.5966||0.6046|0.6895|0.6978|0.71|0.7133|0.7139|0.8278|0.8278|0.8278|0.8277|1.1752|1.3083|1.3071||1.7641|1.7667|1.769|3.5209|3.5209|3.525|3.5209|3.5209|3.8913|9.3583|10.3881|11.6104|11.7||11.9|11.9|12||12.1729|12.8926|13.4554||21.7539|24.0278|27.0497||33.21|34.411|37.7758|41.522|43.9359|55.4466|55.4866|76.2737|76.2737|88.8382|88.8617|88.9432|88.9432|88.9487|88.9487||
2022-02-13 18:10:55|amer_0818|ATH.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.9764||||398.9179|399.0079|399.3748|397.768|398.4791|398.6232|398.6459|398.7277|399.7841|399.8988|399.9597|400.1671|400.8441|401.1048|401.5728|401.9734|402.1195|402.6594|403.2749|403.6333|404.2996|404.7019|405.8794|406.3669|406.4901|506.7782|508.9536|509.7499|510.0405|510.389|515.7066|515.8196|515.8897|516.3463|523.1846|523.383|523.4523|523.6089|530.6754|530.6754|530.6754|530.6754|530.6754|530.6754||
2022-02-13 18:10:57|amer_0819|AUG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:57|amer_0820|AUP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.925|0.925|0.9539|1.0125||1.2066|1.2317|1.3035|1.3035|1.3052|1.3026|1.3667|1.4957|1.4953|1.4964|1.4965|1.497|1.4977|1.4977|1.5039|1.682|1.6822|1.685|1.6862|1.6862|1.6867|2.1237|2.1249|2.1249|2.1249|2.1249|2.1249|2.1249|2.1249|2.1249|2.6243|2.6263|2.6263|2.6263|2.6284|2.8912|3.2459|3.4784|3.4784|3.4784|3.4784|3.4784|3.4784|3.4784|3.8574|3.8574|4.3105|12.3736|12.375|31.354|31.369|31.577|31.818|32.062|32.267|32.287|32.2874|32.287|35.287|38.794|52.8082|82.101|83.485|83.973|84.0518|84.052|85.321|85.323|85.5002|91.646|91.793|94.285|111.7983|112.487|112.705|||||||
2022-02-13 18:10:58|amer_0821|AXR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:58|amer_0822|BLDP.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||36.907|37.7|37.871|37.871|46.105|46.261|47.174|47.174|69.829|70.045|81.166|83.038|83.331|83.406|83.754|83.872|89.9942|85.4765|88.2956|88.69|89.0649|90.1327|90.4647|90.4829|104.8141|104.8141|105.3255|105.3599|115.7894|116.2027|118.0585|118.1837|118.1879|118.3843|118.4265|118.6988|118.7788|122.7317|123.6783|112.6891|112.7501|113.1832|113.1871|113.2887|114.2126|114.3704|114.4815|114.5934|115.0991|82.0843|82.0843|82.1016|82.1221|82.662|83.9407|83.974|83.974||84.1272|84.1314|84.1485|84.3402|84.5477|84.5477|84.5505|84.6121|84.6549|91.8015|91.8015|99.1996|99.3142|99.7704|110.1339|126.2716|132.0307|132.1041|132.1041|132.5664|132.6136|142.014|156.8372|156.8901|156.8901|174.6199|174.7496|175.1691|176.2594|177.1757|178.0627|178.6154|178.7927|179.9592|231.8128|232.3303|232.6286|233.5105|233.5395|241.9547|244.2894|258.7883|282.0782|297.4792|297.6034|297.6197||
2022-02-13 18:11:02|amer_0823|BLU.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1666|0.1666|0.1666|0.1669|0.1669|0.1972|0.1987|0.2147|0.2174|0.2726|0.2757|0.2772|0.2804|0.2804|0.2807|0.3199|0.3202|0.3461|0.3465|0.3578|0.358|0.3582|0.3585|0.3591|0.4155|0.4523|0.4523|0.4523|0.4523|0.4634||0.4634|0.4837|0.987|1.0226|1.058|1.1765|1.192|1.2825|1.4767|1.8324|1.8324|1.919|1.919|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|13.174|15.1981|16.9622|16.9622|16.9622|18.5739|18.5739|18.5739|33.1938|33.1938|33.1938|33.3882|43.6222|43.877|43.968|55.3787|55.3787|60.1487|60.4396|60.4485|78.3374|78.3374|78.3374|78.3374||
2022-02-13 18:11:05|amer_0824|BNP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:05|amer_0825|BOS.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||6.467|6.467|6.467|6.467|6.467|6.467|6.467|9.064|9.064|9.064|9.064|9.064|10.719|10.719|10.719|10.719|10.944|10.944|10.944|10.944|16.594|16.594|16.594|16.594|16.67|16.67|22.6|22.6|22.63|22.63|22.8|22.8|22.4994|22.8|22.8|22.8|22.4994|22.4994|22.4994|22.4994|22.5269|22.5269|22.5269|22.5269|22.5369|22.5|22.5|22.5|22.6239|22.6239|22.6239|22.6239|22.8389|23.0204|23.7554|23.7554|23.7554|23.8|23.8054|23.805|23.8054|23.8054|23.8054|23.8054|23.8054|23.805|23.639|23.639|23.899|23.9106|23.9346|23.9346|23.613||23.657|23.61|||23.017|22.9929|22.4929|22.5532|22.602|22.746|22.748|22.748|22.824|22.877|22.999|22.9988|22.9988|23.0218|23.022|23.056|23.074|23.074|23.074|23.074|23.074|23.088|23.0911|23.418|23.431|23.422|23.3924|23.392|23.3924|23.3924|23.3924|23.392|23.401|23.409|26.909|26.985|26.985|26.987||
2022-02-13 18:11:08|amer_0826|BRE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983|9.983||9.983|9.983|9.983|9.983|9.983|9.983|9.8193|9.6509|9.6509|9.4838|||9.4838||9.4839|9.4839|9.4838|9.4838|9.4838|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839|9.4838|9.4839|9.4839|9.4839|9.4839|9.4839|9.4839||
2022-02-13 18:11:10|amer_0827|BTB.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1185|19.1536|23.7918|23.8351|23.8827|28.2589|28.3255|28.4035|33.9118|34.0422|34.134|34.2857|34.4813|34.5909|34.7052|34.85|41.5483|42.2234|42.3424|42.4825|42.5988|42.724|48.4231|48.6213|55.0132|55.1619|55.3177|55.5301|61.8508|62.0361|62.2516|62.4968|62.822|63.0471|63.4394|64.6585|73.3914|||
2022-02-13 18:11:12|amer_0828|CGO.TO|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.674|17.668|15.9|15.864|15.866|15.889|15.915|15.907|15.906|15.953|16.06|16.068|16.055|16.092|16.153|16.1774|16.1774|16.219|16.22|16.235|16.235|16.2422|16.2422|16.2562|16.2528|16.2555|16.2555|16.3157|16.3453|16.3524|16.3544|16.3724|16.3777|16.45|16.45|16.45|16.45|16.5383||16.5525|16.5645|16.5951|16.6701|16.6727|16.6727|14.8516|14.8516|14.8976|16.7404|16.7288|16.7853|16.7853|14.9425|14.9593|14.9593|16.8022|16.8022|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8322|16.8124|16.8124|16.7198|16.6505|16.5931|16.5038|16.5038|16.4908|16.3873|16.3265|16.3265|16.1506|16.1213|16.0979|16.0364|16.0019|16.0019|16.0019|16.0019|16.0019|16.0019|16.0019||
2022-02-13 18:11:15|amer_0829|CHW.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0187|7.041|7.041|7.0406|7.2445|8.52|8.458|8.379|8.279|8.241|9.246|9.409|10.788|10.879|9.397|9.764|9.788|9.811|9.817|9.8153|9.8485|9.8431|9.868|9.921|9.959|9.97|10.2531|10.361|10.41|10.42|16.15|16.252|16.264|16.264|16.271|16.34|16.376|16.514|16.526|16.57|16.57|16.5754|16.508|16.408|16.435|16.2291|16.239|16.261|16.248|16.248|16.248|16.285|16.285|16.2551|16.025|16.733|16.6||
2022-02-13 18:11:17|amer_0830|CLIQ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3||||6.1797|8.6206|8.6262|8.6283|10.2283|10.1857|17.4834|18.051|18.2943|18.3477|18.3477|18.3477|18.3432|18.3917|18.4634|18.4692|18.4704|18.5232|18.5287|18.9006|22.5771|22.5901|22.607|22.6349|22.6659|22.7356|22.8678|22.8975|22.9246|22.9589|23.0401|23.0744|23.1132|23.1606|23.2147|23.2672|27.2408|27.2797|27.3194|27.2402|27.4499|27.574|27.6108|27.6384|27.6641|27.7318|27.7532|27.7841|27.7916|34.7179|37.0473|37.0752|37.1004|37.121|37.121|37.121|37.121|40.0489|40.0489|40.0489|40.0489|40.0489|36.3217|36.2261||
2022-02-13 18:11:20|amer_0831|CLR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6687|47.9399|47.9399|50.5333|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7888|52.7387|52.5716|52.3311|51.6269|51.1269|51.1269|51.1269|51.1269|51.1269||51.1269|51.1269|51.1269|51.1269|51.1269|51.1269|51.1269|51.1269|50.9472|50.9487||||50.9487||||50.9487|54.9781|54.9781|54.9781|54.9781|54.9781|59.959|59.959|59.959|59.959|63.9347|63.9347|63.9347|63.9347|63.9347|63.9347|63.9347|63.9552|64.345|64.6001|64.842|64.8612|65.0437|65.0585|65.1283|65.1481|65.1481|||||||
2022-02-13 18:11:21|amer_0832|CWX.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1007||||16.7796|16.7798|16.7798|16.8036|12.7871||||17.6639|12.2249|12.2249|11.8914|11.8533|11.9611|11.9707|12.0024|12.0301|30.3296|30.3476|30.3548|30.3548|30.3296|30.3476|30.469|29.6976|29.7109|29.4122|28.8028|28.6495|28.6597|28.6762|28.6842||28.6933|28.7039|28.7153|28.7183|28.7301|28.7408||42.4146|42.4409|52.0303|61.1529|61.1529|61.1842|67.7875|67.8272|77.6597|77.6937|77.6975|77.7446|77.7446|77.6863|77.6903|77.7635|77.7653|77.8331|77.8447|||||||
2022-02-13 18:11:21|amer_0833|DHX.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:22|amer_0834|DII.B.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.063|27.063|27.512|27.512|22.266|22.266|28.1611|29.6356|29.6246|29.6246|28.1255|28.1255|28.1569|28.1705|28.1705|28.1705|31.2787|31.3077|26.3962||||27.7464||||28.0939||||28.3857||||32.8614|33.3972|33.3972|33.3972|33.3972|33.3972|29.1725||29.1725|29.1694|33.2238|33.1231|32.9693|32.9575|32.9066|32.751|32.6651|32.6641|32.5978|32.0772|31.9537|31.9346|31.9537|31.5393|31.6313|31.8445|31.8804|31.8963|31.9131|32.2911|32.3029|32.3119|32.3194|32.322|32.322|32.322|32.3333|32.3333|32.3566|32.3666|32.404|32.404|32.404|32.404|32.4384|32.4384|32.4384|32.4392|32.4392|32.4438|32.4438|32.459|32.4802|32.4881|32.4881|32.4881|32.5051|32.5051|32.5051|32.5051|32.5087|
2022-02-13 18:11:24|amer_0835|EFR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9132|0.9277|1.0383|1.0423|1.0423|1.0473|1.0521|1.0521|1.0521|1.0561|1.5297|1.5297|1.5466|1.5466|1.5588|1.9438|1.9656|2.477|2.48|2.48|2.48|4.2655|13.5721|13.5721|13.6427|14.0851|15.0497|18.9763|19.6013|19.6626|19.6776|19.6776|19.6776|19.6776|45.0461|45.1503|46.5191|51.8904|57.6539|66.2052|66.2052|70.2199|70.5666|71.9628|74.3668|75.9773|86.6465|89.5296|91.4451|93.1027|95.5514|98.1885|100.7359|114.9452|120.5347|130.2735|134.311|140.8165|148.5977|154.4941|156.2622|
2022-02-13 18:11:27|amer_0836|EQB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3214|23.3615|23.4848|23.5132|23.5599|23.5639|23.7453|23.8073|23.8165|23.8489|24.0749|25.8294|25.8802|25.9054|25.9654|25.9654|29.7654|29.7654|29.7654|29.7724|29.7786|29.8077|29.8361|29.8416|29.8472|29.8869|29.9126|29.959|29.9687|30.0368|30.0846|30.1477|30.1963|30.38|30.5089|30.5617|30.6232|30.7108|30.7777|30.8125|30.8244|30.8707|30.9042|30.9396|30.9534|31.0772|31.1037|31.1329|31.2119|32.8311|33.0971|32.9553|32.9581|33.0105|33.0305|33.0412|33.1062|33.108|33.2962|33.3476|33.4879|33.5952|33.6146|33.6146|33.6445|33.7481|33.9195|33.9396|34.0293|34.0708|
2022-02-13 18:11:29|amer_0837|ET.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1118|72.1878|72.1878|72.2178|72.2178|72.3198|72.4318|72.2772|72.3122|72.2572|73.0886|73.1054|73.1967|73.2605|73.5749|73.6075|73.6419|73.8769|74.4706|74.4706|73.5135|73.2243|73.2605|73.2258|73.1785|73.173|73.5748|73.6326|74.0079|74.0247|74.2797|74.3101|74.3131|74.4543|74.4593|74.4593|74.7264|74.2386|74.1737|74.1887|74.1977|75.3485|75.7152|75.7427|76.0707|76.1802|76.4817|76.4817|76.4977|76.5197|76.5197|76.5452|76.6052|76.8016|76.6016|76.4494|76.4494|76.3104|76.2844|76.2844|76.2844|76.2844||
2022-02-13 18:11:31|amer_0838|EXF.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7573|46.7573|51.804|56.383|56.383||56.9461|61.443|61.4652|62.359|61.4652|62.791|63.04|63.058|63.0399|68.409|68.409|68.44|68.44|68.44|68.44|68.5658|68.5658|68.676|68.753|68.775||68.917|68.917|68.9754|68.9754|68.9321|67.4267|67.2623|59.6123|59.6124|59.3793|59.3894|59.4966|59.5643|59.5797|59.749|60.1409||60.2412|60.386|60.4973||60.578|60.3|60.3396|60.4554|60.2187|60.4242|60.4447|60.3275|60.3468|60.2259|60.2259|53.8646|53.8456|53.8913|53.8913|53.9488|53.8962|54.4424|54.4424|54.5702|54.7044|54.8674|54.93|55.1085|55.116|55.2927|55.302|55.3929|55.3467|55.548|55.5488|55.6594|55.6964|||||||
2022-02-13 18:11:32|amer_0839|FEC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0043|0.0043|0.0047|0.0052|0.0053|0.0053|0.0054|0.0054|0.0054|0.0054|0.0058|0.0059|0.0059|0.0059|0.0064|0.0064|0.0065|0.0065|0.0064|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|0.0063|100.0047|100.0047|100.0117|100.0117|100.0117|100.0117|100.0117|99.7038|98.4211|98.1045|97.9554|97.9575|96.4333|95.5155|97.1946|97.4642|97.4662|95.5155|96.752|95.6734||
2022-02-13 18:11:34|amer_0840|GCM.TO|shares_outstanding|0.311918475853||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.1976|211.9564|0.5781|1.0392|1.0392|1.0186|1.0186|1.0186|1.0186|1.0186||1.0186|1.0186|1.0186|1.5802|1.5802|1.5802|1.5802|1.5802|1.5802|1.5802|1.5802|8.3686|9.7105|18.5152|18.5152|20.4504|20.4504|20.4504|20.8657|23.6724|28.1155|48.2|48.1736|48.2803|48.3|48.785|53.2571|60.7576|61.3|61.9412|61.7624|61.1437|98.4858||98.4858||
2022-02-13 18:11:36|amer_0841|GS.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:36|amer_0842|GSV.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4116|0.4116|0.4116|0.5822|0.6004|0.6004|0.7375|0.9019|0.9029|0.9029|0.9129|0.9129|0.9129|1.5472|1.5472|1.5472|1.5472|||||||||42.7356|58.5621|58.6961|60.6769|60.6769|65.7973|81.7128|83.7201|83.8201|83.8201|91.7566|91.7566|91.7566|112.4451|112.4451|122.2951|123.7399|142.7719|167.7695|167.7695|167.7695|205.9653|207.7749|208.6937|221.5167|222.7952|232.4537|233.4967|233.5367|254.2298|254.5788|259.8097|259.8097|260.0429|277.2929|277.5279|277.5279|278.3219|300.0386|315.1636|318.0063|357.4762|357.9703|357.9703||
2022-02-13 18:11:38|amer_0843|GSY.TO|shares_outstanding|0.0964572019653||||||||||||||||||||||||||||||||||||||||||||||||||2.1235|2.1235|2.1235|2.1235|3.0042|3.0042||3.0042|3.2538|3.2538|3.2615|3.2615|3.2615|3.2538|3.2805|3.2805|3.2805|3.2821|3.2822|3.2822|3.2821|3.2821|3.2821|3.2821|3.2821|6.5642|6.5642|6.5642|6.5642|6.5715|6.5748|6.5775|6.603|9.054|9.0798|9.084|9.084|9.1204|9.687|9.7352|9.7402|9.914|10.136|10.146|10.15|10.152|10.206|10.323|10.365|10.378|10.509|10.509|10.505|10.506|10.506|10.506|10.506|10.419|10.419|10.487|10.489|11.842|11.849|11.849|11.849|11.849|11.874|11.874|11.908|11.94|11.941|11.941|11.942|13.289|13.31|13.329|13.329|13.33|13.434|13.484|13.394|13.411|13.523|13.415|13.322|13.325|13.41|13.327|13.451|13.476|13.593|13.674|13.6778|14.8039|14.482|14.414|14.344|14.346|14.328|13.961|14.9153|14.801|14.919|16.4087|16.496|16.2541||
2022-02-13 18:11:41|amer_0844|HDI.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.41|14.41|14.41|14.41|18.0125|18.0125|18.0125|14.41|14.41|14.41|14.41|14.41|14.41|18.0125|18.0125|18.0125|18.0125|18.0125|14.41|18.0125|18.0125|18.0125|18.0125|18.1264|18.2066|18.2066|15.9705|16.0953|16.1761|16.1761|16.1761||16.3945|16.3945|16.3945|16.5394|16.5394|16.5394|16.5394||16.6514|16.6522|16.6522|16.7621|16.7788|16.7788|21.3087||21.3636|21.3636|21.3636|21.42|21.4655|21.4655|21.4655||21.4991|21.347|21.2841|21.3553|21.1497|21.1347|21.1347||21.2882|21.2882|21.2882|23.6149|
2022-02-13 18:11:42|amer_0845|HLF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||14.426|14.426|14.426|14.668|14.426|14.426|14.426|14.668|14.668|14.668|14.668|14.582|14.582|14.582|14.582|14.582|14.582|14.582|14.582|14.602|14.602|14.602|14.602|19.474|19.496|19.53|19.53|19.69|19.554|19.56|19.5596|19.5596|19.5596|19.5596|19.5596|19.5986|19.6444|19.6541|19.6541|19.6719|19.6719|19.8154|19.8731|21.5889|21.7903|21.8961|21.7189|21.4209|21.2429|21.0003|21.0504|20.5675|20.6015|20.6185|20.6293|20.6293|20.7473|20.7473|20.7473|26.7614|26.917|26.9202|26.9202|26.8176|26.8176|26.5544|26.5376|26.5376|26.5436|26.5436|28.4204|30.2973|28.4006|28.3894|28.3856|28.3856|28.4771|28.479|28.479|15.1422|30.3005|30.3908|30.414|30.5714|30.6605|30.6935|30.6935|30.693|30.7779|30.873|30.8444|30.8742|30.8852|30.8874|30.9308|30.8891|30.8895|33.3324|33.3324|33.3798|33.3798|33.3835|33.3835|33.3835|33.3835|33.3835|33.3835|33.3835|33.3235|33.3235|33.3235|33.3235|33.4518|33.4366|33.3547||
2022-02-13 18:11:45|amer_0846|HOT.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.405|10.405|10.405|14.4378|14.4378|19.4675|19.4675|24.3356|24.4025|30.5837|34.8087|34.9083|34.9122|35.0858|45.0862|56.374|58.6236|78.0336|78.0336|78.0478|78.0478|78.0622|78.0622|78.0708|78.1193|78.1193|78.1225|78.1274|78.1332|78.1385|78.2329|78.4841|78.553|78.6356|78.6426||
2022-02-13 18:11:47|amer_0847|IBG.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3157|5.3157|5.3157|5.3157|5.3157|9.0621|9.0621|9.0621|9.0621|9.0621|9.0621|9.0621|11.2656|11.2656|11.2656|11.2656|11.9443|11.9443|13.2415|13.473|13.473|13.5415|13.5831|13.6515|13.6701|13.6887|13.7361|13.7361|13.774|13.8463|17.4871|17.7818|17.8173|18.1198|18.1803|18.1803|18.5445|18.5653|18.631|18.7809|18.8359|18.8359|18.8359|18.8359|24.9667|24.9667|24.9667|24.9667|31.1868|31.1902|31.1902|31.1902|31.1902|31.2209|31.2209|31.2209|31.2209|31.225|31.225|31.235|31.24|31.24|31.24|31.25|31.265|31.267|31.323|31.322||
2022-02-13 18:11:49|amer_0848|INO.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.37|11.2836|11.2851|11.2885|11.2922|11.2959|15.2785|15.2989|15.3214|15.5459|15.637|15.6655|16.1144|20.9898|21.5258|21.5646|21.6047|21.6577|22.2354|22.7301|22.7749|23.2516|23.5137|23.5834|23.7436|23.827|28.7423|28.8465|28.3693|27.9952|32.4006|32.4006|32.4006|32.4006||
2022-02-13 18:11:51|amer_0849|IPLP.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:51|amer_0850|JWEL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6851|37.6851|37.7401|37.8753|38.0707|38.1223|38.2071|38.3162|38.3228|38.948|38.9899|39.2694|39.6558|39.8482|39.8729|39.9828|40.1586|40.3422||
2022-02-13 18:11:52|amer_0851|KBL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3439|5.4239|5.4239|5.4239|5.4239|5.4239|5.4963|5.4963|5.4963|6.9326|6.9326|6.9326|6.9326|6.9326|6.9326|6.9326|7.005|7.005|7.005|6.9326|7.005|7.005|7.005|7.005|7.0064|7.0064|7.0186|7.0186|7.0186|7.0186|7.0317|7.0317|7.0953||||7.9597||||7.9857||||8.0235|9.5415|9.5839|9.5839|10.5085|10.5085|||10.5599|||||10.6044|||10.6769|||||
2022-02-13 18:11:54|amer_0852|KPT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.75|8.7739|8.7828|8.793|8.8082|8.8289|8.8488|8.862|8.8738|8.8988|8.9263|8.9586|9.0003|9.0211|9.0588|9.0916|9.1218|9.1512|9.1836|9.2129|9.251|9.2985|9.3492|||9.5234|9.5768||9.6607|9.6948|9.7258|9.7518|9.7847|9.8237|9.8591||
2022-02-13 18:11:55|amer_0853|KWH.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:55|amer_0854|LAC.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.244|10.244||10.244|10.244||12.6168|16.3637|16.5127|16.5657|16.5657|16.6462|18.2488|20.1343|20.1444|20.1444|20.1444|20.1444|20.1444|20.1444|20.4266|20.4266|20.4266|20.4266|20.5214|23.696|23.847|23.8636|23.8916|26.3054|53.297|57.9992|58.3948|59.8984|60.2898|60.3732|63.0834|77.1796|87.9816|88.479|88.512|88.591|88.669|88.7279|88.736|89.051|89.729|89.8433|89.9646|90.6431|91.5322|101.1025|119.4244|119.9243|120.2|133.4|
2022-02-13 18:11:57|amer_0855|LGO.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0623|0.0623|0.0623|0.0683|0.0683|0.075|0.075|0.1363|0.1365|0.2077|0.2077|0.2077|0.2077|0.2477|0.2497|0.3097|0.3097|0.5097|0.5297|0.5722|0.6259|0.6751|0.6751|0.9161|0.9258|1.1361|1.4237|1.4265|1.489||1.9411|2.1324|2.1879|2.1979|2.5994|2.9033|2.9748|3.166|4.1032|4.3311|4.6454|5.2818|5.2818|8.2414|8.6959|8.9734|8.9734|8.9734|9.8234|9.8444|9.8444|9.8544|10.9262|10.9262|20.3262|20.3262|20.3262|41.2655|41.2655|42.2549|42.3766|45.9779|47.3028|47.315|51.6877|51.8433|52.2236|52.4026|52.9126|52.9649|53.1631|53.7108|55.4534|56.2976|56.3781|56.3781|58.7789|64.561|64.643|64.726||
2022-02-13 18:11:59|amer_0856|MAL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||0.2344|0.2344|0.2344|0.2344|0.9046|0.9046|0.9046|0.9046|0.9322|0.9322|0.9322|0.9322|1.3392|6.03|6.03|6.03|6.03|8.5942|8.5942|8.5942|8.5942|11.237|11.237|11.237|11.237|11.8896|11.8896|11.8896|11.8896|12.9092|12.922|12.9274|12.9274|13.1668|13.1668|13.1668|13.1967|13.2007|13.2136|13.2347|13.3657|13.4528|13.4551|13.4588|13.4622|15.8674|15.8706|15.8721|18.141|18.1481|18.1493|18.151|18.1531|18.1585|18.1595|18.1602|18.1613|18.1667|18.1685|18.1693|18.1707|18.1769|18.1814|18.1814|18.1856|18.1988|18.209|18.209|18.209|18.209|18.209|18.209|18.209|18.209|18.209|18.209|18.209|56.209|56.209|58.209|58.209|58.209|||58.209|58.209|58.209|58.209|58.209|58.209||||58.209|||58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.209|58.1949|57.7894|57.7291|57.7291|57.7291|57.7291||
2022-02-13 18:12:03|amer_0857|MENEF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:03|amer_0858|MI.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8631|15.8631|15.8631|15.8631|24.6721|25.5686|36.2748|36.2748|36.2748|36.2748|36.2748|36.2748|36.2748|36.2748||
2022-02-13 18:12:04|amer_0859|MPVD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7539|22.3856|22.3856|25.4978|25.4978|44.3138|44.71|44.7679|44.2405|44.2426|44.2426|44.2426|44.2426|44.2426|44.2562|44.8534|44.2197|46.2704|48.1051|48.1051|48.1884|48.1884|49.8947|50.5683|49.8947|51.1962|52.4013|70.3555|||53.0758|54.0911|53.4466|53.5698|54.8182|55.5793|54.8703|55.0058||56.0706|55.9022|57.9295|58.0285|58.8119|62.2529|62.3106|62.3211|63.249|63.314|63.314|63.314|63.314|63.4887|66.8692|70.3914|70.3914|76.1765|76.727|81.7842|83.0845|84.8261|84.8261|84.8789|85.1959|85.2698|85.2698|98.2232|98.2232|98.2232|98.2232|104.8291|109.3787|120.1029|120.1655|141.0267|158.9663|159.6788|159.6788|159.6788|159.6788|159.7788|159.7938|159.8188|160.1738|160.1838|160.254|160.2535|160.2535|210.0058|210.0058|210.1025|210.1091|210.1091|210.1375|210.3925|210.3925|210.4175|210.4175|210.4908|210.4908|210.4908|210.6508||
2022-02-13 18:12:07|amer_0860|MRG.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|20.9706|20.983|29.2766|29.2794|29.2837|29.2885|29.2937|29.2988|29.3041|29.3097|29.3157|29.3221|29.3289|29.3352|29.2716|29.2782|29.2844|29.2912|33.6678|33.6737|33.6797|33.6906|33.6992|33.707|33.7159|33.7229|33.7304|33.7385|38.9721|38.9797|38.9884|38.9985|39.0095|39.0198|39.031|39.042|39.0532|39.0643|
2022-02-13 18:12:08|amer_0861|MRT.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1901|25.1901|25.1901|25.1901|39.3991|39.4014|39.4032|39.4042|39.4361|44.2371|44.2371|44.2614|44.3041|44.3101|44.3158|44.3205|44.3307|44.3565|44.3874|44.3931|44.4092|44.4146|44.4688|44.5473|44.616|44.6212|44.6762|44.835|45.5105|45.5367|51.4322|51.973|59.0473|59.0563|59.0693|59.0816|59.0799|59.0443|59.0556|59.067|58.7659|57.7048|57.4894|57.5046|56.8364|56.8413|56.8484|56.8552|56.8637|56.8679|56.9813|56.9891|57.7045|57.7448|58.1093|61.0996|64.0895|64.0985|63.7369|62.6372|62.2218|62.2304|62.1426|62.1555|62.1677|62.1746|61.8209|61.3783|60.8917|60.8437|60.8387|60.5614|60.6007|60.5749|60.6094|60.6452|60.6917|60.6982|60.7078|60.7179|60.6941|60.6993|60.7097|60.7208||60.7429|62.1481|63.0658|64.1252|64.1331|64.1406|64.1486||
2022-02-13 18:12:11|amer_0862|NEO.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9216|39.905|39.8669|39.8247|39.6503|39.5507|38.8412|38.2218|37.799|37.6728|37.6231|37.5759|37.4604|37.7009|37.8689|37.9849||
2022-02-13 18:12:12|amer_0863|NEPT.TO|shares_outstanding|1.52044198895|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3302||37.4828|37.6464|||||||39.3027|40.1727|42.0409||48.3434|49.4178|49.6888||49.8236|59.0318|60.0647||60.1197|61.1293|61.2047||74.3864|74.9797|74.9797||75.3511|75.3668|77.9418||77.9455|77.9455|77.9455||78.5762|78.6403|78.6552||78.8507|79.2627|79.9043||80.5873|92.4713|93.5972||106.2177|111.5733|129.4967||167.081|167.1754|167.3169||
2022-02-13 18:12:15|amer_0864|NOA.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1923|35.1923|35.7521|35.7521|35.9517|35.9295|36.0365|36.0385|36.0385|36.0385|36.0385|36.0385|36.0385|36.0493|36.062|36.1104|36.1779|36.2425|36.2491|36.2491|36.2491|36.251|36.251|36.251|36.251|36.251|36.2526|36.3221|34.7462|34.9202|35.1117|35.1079|34.9239|34.334|32.4386|32.2803|31.8935|30.8125|29.607|29.2228|28.3057|27.8413|26.8557|25.4518|25.4522|25.1615|24.5846|24.9865|25.0042|25.2476|25.2541|25.8112|25.7774|24.7866|28.8029|29.1476|29.1666|28.0987|28.1462|28.4403||
2022-02-13 18:12:17|amer_0865|OSK.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4931|1.4931|1.4931|1.4931|1.4931|1.4931|4.9941|4.9941|4.9941|4.9941|5.9941|54.6942|58.6942|124.6768|125.4122|156.255|161.9907|184.4767||190.0329|207.8452|207.9203|208.8873|239.8674|257.2013|262.7129|263.9311|274.5335|290.0253|291.07|340.7382|341.6486|344.2078|358.3842|352.0685|350.3125|346.279|
2022-02-13 18:12:19|amer_0866|PBL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857|6.2857||6.2857|3.5315|23.5432||23.5432||23.5432||23.5432|23.5432|23.5432||23.5432|23.5432|23.5432||23.5432|23.5432|23.5432||23.5432|||23.5432||||23.5432||||23.5432||||23.5432|25.6132|25.6132|25.6132|25.6257|25.6307|25.6357|25.6357|25.6357|25.6357|25.6357|25.6357|25.7069|26.8987|26.9177|26.9177||
2022-02-13 18:12:21|amer_0867|PHO.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.634|13.634|13.634|13.634|13.634|13.634|13.634|13.634|20.1488|21.9488|25.8427|30.2977|33.6455|36.9894|39.4475|40.008|45.4443|49.3503|54.9203|57.218|69.4734|71.352|71.352|72.752|88.4433|91.352|91.352|91.352|101.352|101.352|101.352|101.352|101.352|101.352|101.352|101.352|101.352|101.352|102.752|102.752|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.9095|102.8195|101.8195|100.9695|101.7545|102.1555|102.1855|102.7205|103.0675|103.94|103.9715|104.4|104.6755|107.9855|108.3485|108.4857|109.9572|110.6152|110.8537|110.8785|111.315|110.7421|109.8679|108.0125|105.2172|104.477|104.5136|104.5136|104.5901|||||||
2022-02-13 18:12:22|amer_0868|PIF.TO|shares_outstanding|0.494594594595||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0003|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004||0.0004|0.0004|0.0004|0.0768|0.0768|0.0769|0.0828|0.0828|0.0828|0.1504|0.1504|0.1504|0.1504|0.1504|0.1504|0.1537|0.156|0.1565|0.1576|0.1498|0.1856|0.1856|0.1856|0.1856|0.1856|15.5132|15.5132|15.5132|15.5132|15.6683|15.6716|15.6733|15.6733|15.6733|15.6753|15.6753|15.6783|15.6783|15.6783|16.2783|15.7023|15.7063|15.7063|15.7063|15.7063|15.7063|15.7063|15.7063|19.4221|19.4221|19.4281|||
2022-02-13 18:12:24|amer_0869|PL.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9032|32.9032|32.9713|33.0037|33.0037|33.3001|33.3001|33.3085|33.3184|33.3596|33.3596|||||||
2022-02-13 18:12:24|amer_0870|PLC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.39|3.3885|3.3885|3.4407|3.4407|3.4407||||||3.3915|||3.3895|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|3.5055|4.7976|4.7976|4.7976|5.5853|5.5874|5.7891|5.8023|5.8402|5.8443|7.9509|7.9531|8.2181|11.0958|11.0985|15.3384|15.3426|15.3467|15.3545|23.1062|23.1182|23.1353|23.156|29.3011|29.3231|29.3548|29.4251|29.5035|29.5242|29.5645|29.6666|29.7097|33.9006||
2022-02-13 18:12:27|amer_0871|PONY.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0872|PSN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0873|PZA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.952|17.82|17.952|17.952|17.952|17.952|17.952|17.952|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|21.8184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184|24.6184||||24.6184||||32.1773|||||
2022-02-13 18:12:29|amer_0874|QTRH.TO|shares_outstanding|0.445016661618|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8787||20.879|20.879|23.2047||25.3162|25.3162|29.1496||30.7337|30.7337|30.7337||30.7415|30.8056|38.3797||39.7357|41.698|41.8184||42.2137|42.2137|42.2292||44.638|54.426|61.0991||75.1671|93.2554|93.4698||99.9808|100.072|93.3554||92.7168|101.9702|101.8244|102.3664|103.2057|103.5037|109.723|122.0643|123.2997|123.5643|123.2368|121.4867|121.2954|121.3357|121.5406|121.5372|121.0715|120.2389|119.909|119.9405|120.2763|120.2042|120.2476|120.7478|120.7478|120.7478|120.8424|119.4121|119.1065|118.5405|118.5722|118.5722|118.6272|118.6272|118.6582|118.6582|118.8175|118.8175|118.8175|118.8175|118.8175|118.8175|118.8175|118.8574|118.8653|116.1774|114.322|114.4177|113.7486|113.7875|||
2022-02-13 18:12:32|amer_0875|RAY.A.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.7682|50.8115|50.8715|51.108|51.183|51.3098|51.3098|51.3264|51.3264|51.3605|56.2799|56.3058|56.3264|56.3457|76.0916|76.2379|76.3459|76.0889|75.2555|73.5495|73.5822|73.5822||72.1116|71.5357|71.0548|70.1385|
2022-02-13 18:12:33|amer_0876|REAL.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8623|87.252|87.532||88.8472||88.228||85.6138||84.946||84.4314||85.359|84.237|83.737|80.037|79.048|78.3774|
2022-02-13 18:12:34|amer_0877|RME.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.585|12.56|12.6144|13.1635|13.2204|13.22|13.857|17.757|17.807|17.964|18.258|18.333|18.427|18.494|18.773|18.768|18.768|18.778|18.784|18.786|18.993|19.214|19.237|19.274|19.313|19.315|19.317|19.333|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.384|19.877|19.884|19.888|19.888|19.488|19.257|19.257|19.257||19.257|19.257|||||||
2022-02-13 18:12:35|amer_0878|ROOT.TO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9805|41.9805|41.9805|42.1202|42.1202|42.1202|42.1202|42.1245|42.1245|42.1245|42.1245|42.1981|42.1981|42.1981|42.1981|42.2453|42.2586||
2022-02-13 18:12:36|amer_0879|SBB.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.099|6.099|6.099|6.099|6.099|8.964|8.964|8.964|9.764|24.6354|27.6403|28.0673|28.4596|28.4596|36.5242|36.5242|36.5242|39.7992|46.8912|47.0612|47.0612|54.8869|55.8095|66.3009|66.3259|66.434|66.6696|66.6696|66.8946|73.4069|73.4069|107.4069|107.6935|114.079|114.104|122.3765|134.7248|142.4227|159.3617|160.1937|160.3597|160.6382|161.1386|173.2421|173.4218|173.5321|173.5774|188.2767|188.9909|194.0199|194.0199|194.0199|194.0199|194.0199|||196.7815|199.6887|199.8887|219.9509|220.0609|220.0609|223.5831|223.6164|226.6537|226.8882|251.8282|262.7729|263.7895|288.1343|288.7875|292.1494|292.4806|296.6394|296.8979|325.7513|326.1103|326.5648|347.8603|348.067|348.067||
2022-02-13 18:12:38|amer_0880|SGY.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9706|0.9706|0.9706|0.9706|0.9706|0.9706|0.9706|0.9706|1.1529||||1.7117|||1.7887|1.8249|1.8249|1.8249|1.8249|1.8249|1.8879|1.8883|1.8901|1.8913|1.8995|1.9281|1.9305|1.9324|1.9501|1.9506|2.0523|2.0488|2.0474|2.0476|2.045|2.0273|2.0226|2.0141|1.994|1.9644|1.9634|1.9608|1.9608|2.0984|2.2167|3.6598|5.6119|6.5994|6.5996|6.6002|6.6026|7.4166|8.3568|8.3606|8.3697|8.3785|8.3785|8.4609|14.3369|19.5933|21.1178|25.6023|25.6133|25.8894|25.8894|26.0173|25.9825|26.0039|26.0055|26.0055|26.1504|26.5594|26.5607|26.5607|27.4024|27.4105|27.2184|27.1169|27.4845|36.3866|36.9388|36.9471|38.1429|38.3917|39.4199|39.4199|39.9747|39.9747|39.9747|44.6581|72.1773||
2022-02-13 18:12:41|amer_0881|SOT.UN.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.88|5.88|5.8813|8.8988|8.9745|9.0594|11.9402|12.0526|14.9358|14.95|30.5186|30.3827|30.0414|30.0582|34.6014|40.722|40.7436|40.7804|56.8637|56.8946|56.938|69.748|69.8115|69.8574|69.9085|69.3425|67.8784|67.8784|67.8784|67.7654|67.7654|67.7654|67.7654|67.7654|67.7654|67.7654||
2022-02-13 18:12:42|amer_0882|SOX.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:43|amer_0883|SVM.TO|shares_outstanding|0.0788084464555|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.681|135.1865|143.7552|144.9534|145.812|145.9579|146.9828|147.8086|148.7716||149.4165|151.817|151.587|161.587|161.587|161.587|162.6944|164.4304|164.8932|165.1097|174.6124|174.9257|175.0567|170.6031|170.6181|170.682|170.7016|170.7208|170.7551|170.7811|170.7811|170.7811|170.8111|170.8338|170.8838|170.8838|170.8838|170.8838|170.8838|170.8838|169.2456|166.8464|166.9826|167.0018|167.1648|167.8896|167.8896|167.892|168.1943|167.0296|167.1245|167.8796|168.7399|169.8421|170.0006|167.8796|172.3995|173.8168|173.8857|174.4445|175.2015|175.7425|175.8822|176.3541|176.5448||
2022-02-13 18:12:45|amer_0884|TCW.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||48||||63.8702||||75.9197||||91.0651||||96.8069||||98.5654||||105.5321||||108.7358||||111.3015||||113.9081|114.62|114.874|115.111|115.1977|121.087|121.7809|122.2566|122.4504|125.1729|125.1729|125.5295|125.5628|125.6136|125.6374|125.6387|125.6387|125.7273|143.427|143.4693|144.6366|144.896|145.6547|146.7096|146.917|146.8276|146.3824|146.4502|146.4502|148.8316|148.8969|148.9148|148.918|149.0307|149.613|149.6549|149.1057|148.918|148.918|148.918|148.918|148.948|192.403|193.2198|193.5678|193.6217|346.312|346.6311|338.5056|330.8321|326.5354|313.0943|301.505|294.5119|289.2615|282.3275|271.49|266.7314|264.7264|258.8949|255.7356|255.207|255.743|248.8101||
2022-02-13 18:12:48|amer_0885|TGO.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3068|11.176|11.182|11.182|11.148|11.123|11.12|11.126||11.149|11.169|11.179|11.196|11.21|11.256|11.268|11.276|11.278|11.295|11.308|11.32|11.332|11.365|11.417|11.429|11.438|11.459|11.553|11.614|11.667|11.698|12.077|13.9|14.014|14.133|14.155|14.183|14.212|14.25|14.276|14.333|14.349|14.365|14.415|15.733|15.754|15.768|15.789|15.796|16.621|16.628|16.663|16.684|16.75|16.762|16.815|19.619|19.653||
2022-02-13 18:12:51|amer_0886|TGOD.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.3622|233.8056|257.3377|269.9766|274.3699|275.4461|275.8772|312.7332|313.5813|384.6533|||||||
2022-02-13 18:12:51|amer_0887|TGZ.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|49.1236|63.3602|63.3602|63.3602|70.5602|70.5602|70.5602||||78.4002||99.2028|101.7232|107.3428||107.3439|107.3439|107.3439|107.3439|107.5868|107.5868|107.5868|107.5868|107.5868|107.5868|107.6863|167.536|167.5536|||||||
2022-02-13 18:12:52|amer_0888|TMD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0389|0.0389|0.2417|1.1094|1.1094|1.1094|1.1094|1.1094|1.3081|1.417|1.4223|1.4336|1.6684|1.672|1.8998|1.9144|2.0772|2.1464|2.1496|2.1556|2.1581|2.3738|2.3842|2.3933|2.4055|2.8176|3.3097|3.3951|3.4185|3.4192|3.421|3.4256|3.8819|4.8379|4.9132|5.4827|5.5504|6.2659|7.8911|9.3417|12.6866|12.7006|13.9963|21.6758|21.6758|31.1502|31.1502|33.5674|39.9077|54.2169|75.5814|81.5493|83.1848|109.5277|110.9277|||
2022-02-13 18:12:54|amer_0889|TMR.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2633|77.6133|77.621|78.4482|79.008|82.9843|83.5921|84.0082|84.0148|84.0705|91.6423|91.72|91.8772|91.996|112.5814|112.9421|113.0447|114.8105|115.0462|115.3078|130.2734|||||||
2022-02-13 18:12:54|amer_0890|TNT.UN.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|1.37|9.0783|9.1368|9.1941|9.7113|9.7901|9.8288|12.2466|16.8903|16.9248|16.9651|17.1083|17.2137|17.353|17.4627|29.1015|29.1479|29.347|29.4739|34.7217|41.2877|47.7425|47.875|57.0344|57.2166|57.4375|57.6513|70.1379|84.7624|85.0773|85.5227|85.9902|86.346|87.2996|87.6344|88.0147||
2022-02-13 18:12:56|amer_0891|TOT.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.481|17.481|17.481|17.481|18.074|18.074|17.707|17.707|23.511|23.511|22.767|22.767|22.523|24.92|24.92|24.92|24.397|24.343|24.343|27.293|27.291|27.501|27.504|27.49|27.49|27.515||28.625|28.959|29.137|29.155|29.156|29.136|29.396|29.809|29.731|29.5|29.45|29.45|29.33|29.057|29.05|29.107|29.08|29.176|31.027|31.027|31.055|31.425|31.52|31.525|31.35|31.375|31.32|30.99|30.7|30.6|30.757|30.603|31.091|31.176|31.275|31.308|31.174|31.005|31|31|30.997|30.997|30.985|30.985|30.94|30.92|38.844|46.238|46.238|46.238|46.238|46.2|46||45.777|45.5|45.35|45.15|45.081|45.081|45.081|45.081|45|44.6|44||
2022-02-13 18:12:59|amer_0892|TRL.TO|shares_outstanding|0.197802197802||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6317|7.6317||7.6317|7.6317|7.6317|44.1771|44.2516|44.7907|53.8156|54.1889|55.2755|55.6683|57.7138|57.9253|58.0242|58.3273|58.4519|58.8841|58.8841|59.1266|59.1266|59.9211|59.9211|85.8389|86.4615||
2022-02-13 18:13:00|amer_0893|TRZ.TO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||8.2467|24.795|24.795|39.237|39.237|39.237|39.237|39.411|39.411|39.411|39.411|20.358|20.358|20.358|20.358|8.2567|24.771|24.771|24.771|34.0626|34.062|34.063|34.063|34.4293|34.429|34.407|34.407|32.9679|32.967|||32.9679|32.1757|32.2699|32.2699|32.3236|32.3349|32.458|32.458|32.4604|32.6961|32.6961|32.6961|32.8636|33.0796|33.2241|33.7123|33.9548|34.6438|40.5749|40.6445|40.1564|33.728|33.7652|33.8322|33.6476|34.072|33.8775|33.6685|33.6284|32.6782|32.6782|32.6782|32.6782|32.7176|32.7644|32.8079|37.7288|37.7719|37.7938|37.8266|37.8498|37.8985|37.928|37.9635|38.0217|38.0777|38.1256|38.2096|38.2957|38.3476|38.3899|38.4411|38.4685|38.6368|38.6727|38.7258|38.7415|38.7703|38.4588|38.0095|37.5907|36.9392|36.7551|36.803|36.8933|36.9117|36.9697|37.0148|37.0636|37.384|37.4368|37.4952|37.5837|37.6052|37.6875|37.7471|37.7471|37.7471|37.7471|37.7471|37.7471|37.7471|37.7471|37.7471|||
2022-02-13 18:13:03|amer_0894|TSU.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2534|23.2534|26.4867|26.4867|26.4867|26.4867|26.4867|26.4867|26.4867|35.2785|35.2785|35.2785|41.0755|41.0755|41.0755|41.0487|41.1353|41.1329||
2022-02-13 18:13:06|amer_0895|TWM.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7798|167.3368|168.065|276.677|284.158|284.158|284.158|328.389|328.908|328.973|328.973|329.091|329.224|329.313|330.797|330.93|331.054|334.866|337.376|337.679|338.413|338.609|339.098|339.154|339.299|340.314||
2022-02-13 18:13:07|amer_0896|USA.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4288|0.4288|0.4288|0.4288|0.433|0.4288|0.5198|0.5842|0.6112|0.6112|0.7667|1.8526|2.7522|3.0638|3.2832|3.2882|3.2923|3.2923|3.3048|3.7215|3.7587|6.7507|7.1628|7.2114|7.2922|7.3207|7.3587|7.3587|8.8011|9.3436|9.3436|9.3436|9.3436|9.3436|9.354|9.354|9.354|15.7054|15.7262|15.7594|15.9425|16.0963|16.2813|16.4813|16.5167|16.5167|16.5167|16.5323|16.5323|16.549|16.549|16.549|16.549|16.549|16.549|28.0047|28.0047|28.0047|28.9353|28.9353|29.1228|35.6922|39.484|39.5404|39.7698|39.9021|40.8045|41.497|41.9314|42.968|43.0947|43.4024|45.392|78.5322|82.6271|86.6073|94.6373|106.0103|116.2482|117.9756|133.0415|137.1267|152.6591||
2022-02-13 18:13:10|amer_0897|VFF.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0823|11.0823|11.0823|13.4403|13.4403|13.4403|13.4403|13.4403|13.4403|13.4403|13.4403|19.4334|19.4334|19.274|19.4334|19.4334|19.274|19.4334|19.4334|19.4334|19.4334|19.4334|29.3203|38.7073|38.7073|38.7073|38.7073|38.7073|38.7073|38.7073|38.7073|38.8073|38.8073|38.8323|38.8323|38.8829|38.8829|39.1463|39.1743|42.2426|42.4476|44.4721|44.4838|47.652|47.812|49.2738|49.3403|52.6567|56.2504|56.4024|65.9518||||||
2022-02-13 18:13:10|amer_0898|VLE.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4061|46.4061|46.4061|46.4061|46.4061|57.9061|57.906|57.9061|57.906|57.906||57.906||57.906|57.906|57.906|57.906|57.906|57.906|58.453|58.519|58.5193|73.148|73.148|73.148|73.148|83.6753|86.137|86.137|86.233|86.585|86.585|86.585|86.585|86.585|86.585|86.585|86.585|86.585|86.585|86.585||
2022-02-13 18:13:12|amer_0899|VMD.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9096|37.9096|37.9096|37.9112|37.5008|37.6781|37.6975|37.9527|37.9527|38.4868|39.0829|39.1452|39.1852|39.5773|39.5883|39.6304||
2022-02-13 18:13:14|amer_0900|VNR.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:14|amer_0901|WDO.TO|shares_outstanding|0.00334914875802||||||||||||||||||||||||||||||||||||||||||||19.9857|19.9857|19.9857|19.9857|19.9857|19.9857|19.9857|19.9857|19.9857|19.9954|20.0052|20.0215|20.0299|20.026|20.0377|20.0546|20.0559|20.0637|20.0741|20.117|20.117|20.2029|20.2809|20.3121|20.3121|20.3121|20.312|11.3175||||11.3175||||12.3578||||23.5108|27.3178|27.9355|27.9355|27.9153|27.9355|27.9355|30.2112|30.2054|86.8539|87.5361|90.0509|90.4948|90.5415|90.6215|97.1305|99.8242|99.8442|99.8409|99.8409|99.6767||99.7267|100.1012|100.4312|100.6377|100.7936|100.9579|101.1762|101.3515|101.8959|101.9574|101.9082|101.8937|101.8797|101.8797|101.8797|101.8797|101.7885|105.8032|105.8032|111.1076|111.1366|110.9331|110.956|111.0929|111.0566|111.2186|118.053|118.6763|129.8641|130.0891|130|132.5665|133|133.9|133.8548|134.2067|133.9|134.2|134.2|136.3026|135.8|136.8|137.2|138.4447|138.2|138.9|139.4|139.6723|139.7|139.6723|140.9||
2022-02-13 18:13:17|amer_0902|WPRT.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2627|10.2777|10.4016|11.2151|11.5339|11.9565|11.9565|11.9565|14.445|14.445|14.5114|14.5114|14.6617|14.6617|18.2171|18.3031|18.527|18.537|21.1109|21.1113|21.1326|21.2207|21.2207|21.2207|21.2548|21.2548|21.5041|21.5041|21.6246|21.7613|26.6147|26.6583|27.417|27.4837|32.0249|||32.0801|32.8051|38.2788|38.4945|39.4936|39.8753|46.8596|46.9723|47.2525|48.3615|48.4556|54.8971|54.9947|55.2882|55.2941|55.4003|56.384|56.6919|62.7338|62.8833|63.1267|63.1765|63.4807|64.1047|64.1729|64.1978|64.3808|64.4884|109.7252|109.9714|110.1091|110.2133|111.1752|130.6148|131.2797|131.7243|132.4701|132.9429|133.3809|133.5179|133.6638|133.6638|136.417|136.4659|136.7574|137.0405|144.07|147.848|168.8012|170.7541||
2022-02-13 18:13:20|amer_0903|XAU.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1587|9.1587|9.1587|9.1587|9.1587|9.1587|9.1587|9.1587|9.1587|42.9553|55.1537|55.5048|65.5153|66.0866|68.1848|68.9013|68.9013|68.9013|69.0338|76.3512|76.6016|76.8213|76.8018|76.8691|77.2911|77.4115|77.7172|77.9332|77.8954|75.041|75.3309|75.4515|75.5904|75.727|75.8753||
2022-02-13 18:13:21|amer_0904|XTC.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||36.332|36.428|36.428|36.442|37.292|37.38|37.38|37.38|37.38|37.458|37.814|37.834|38.248|38.51|38.522|38.6263|38.7934|38.964|38.982|38.9875|38.988|39.626|39.632|39.6317|39.632|39.998|39.998|39.9973|39.998|39.998|39.998|39.2879|39.998|39.324|39.324|39.4781|39.4781|40.1363|40.1363|40.3519|40.359|40.432|40.4221|40.817|41.3584|41.6161|41.6261|41.6373|41.5934|41.6056|41.5132|41.5632|41.4318|41.4065|41.4485|41.4785|41.2159|40.9895|40.9483|40.9483|40.6742|40.6742|40.6742|40.6662|40.9043|40.9113|40.9113|40.9128|40.9128|40.9268|40.9618|40.9618|40.9252|40.5698|40.6638|40.623|40.6492|40.6952|40.6972|40.7148|40.7628|41.9388|41.9855|42.1457||||42.3669||||42.5682|42.5855|||42.4994|42.3694|42.3198|42.2012|41.8407|41.4373|41.3281|41.106|40.5277|40.1897|39.7506|39.7506|39.269|39.269|39.2705|39.2705|39.2705|39.2705|
2022-02-13 18:13:24|amer_0905|Y.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9551|27.9551|27.9551|27.9551|27.9551|27.9559|27.9767|27.9767|27.9767|27.9994|28.0184|28.0184|28.0639|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|28.0753|27.976|27.8289|27.7838|27.7237|27.6827||
2022-02-13 18:13:26|amer_0906|CNNX.CN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0907|CURA.CN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0908|CWEB.CN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0909|FIRE.TO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2481|6.2481|6.2758|6.2758|6.3158|6.3158|6.3158|6.5658|7.3741|7.3741|7.4091|7.8806|8.9405|8.9405|9.6349|9.6349|9.6349|9.6349|9.6349|9.6349|9.6349|9.6349|9.6349|25.6149|25.6149|25.6149|57.5541|68.3696|76.5815|78.7994|82.9398|88.6113|98.0818|108.5252|118.0326|160.9475|170.4466|176.5606|188.8321|191.9914|215.1146|253.5085|255.7372|260.4229|289.7848|292.7884|301.5514|354.0452|354.5327|354.6274|359.9933|478.7193||||||
2022-02-13 18:13:27|amer_0910|HMMJ.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0911|HUGE.CN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0912|LABS.V|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0913|OILS.CN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0916|HYG.TO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:29|pink_usa_0000|EDCFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.9884||||146.9884||||146.9884||||146.9884||||146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|146.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|701.9884|||||||
2022-02-13 18:13:30|pink_usa_0001|CMWAY|shares_outstanding|0||||||||||||||||||||||||||||||||||585.8779||||843.5713||||874.5401||||904.0623||||948.2291||||995.7694||||935.2169||||927.6573||939.9197|912.4049|920.9314|927.6948|907.0972|908.3557|1267.0298|1274.5202|1273.8639|1276.0339|1250.7555|1250.8812|1259.4463||1259.7097|1259.8354|1260.3733||1260.3733|1267.8916|1267.8916|1268.0886|1270.8544|1271.2063|1280.7779|1281.5359|1287.2127|1288.0627|1284.7183|1295.7694|1289.8557|1290.2573|1287.722|1297.1508|1299.977|1320.6641|1323.0922|1333.3159|1325.2846|1402.7242|1471.2017|1512.6687|1519.7984|1542.5586|1536.2652|1542.6085|1550.4453|1557.2639|1550.6436|1567.0593|1560.6839|1567.1585|1583.0364|1600.7811|1593.8694|1617.8994|1611.5485||1614.5533||1615.0025|1630.1035|1624.5576||1625.1784|1636.411|1631.7315|1698.7539|1702.966|1715.1422|1711.0617|1723.1785|1719.7567|1729.8682|1726.0134|1752.7282|1749.8862|1759.8429|1756.6176|1770.2395|1768.0685||1770.2395||1770.2395||1770.2395|1774.0964|1772.3453||1772.4314|1706.3916|1704.8813|
2022-02-13 18:13:31|pink_usa_0002|WEBNF|shares_outstanding|0||||||||||||||||1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1064.3169|1136.8675|1136.8675|1287.8887|1287.8887|1234.1805|1234.1805|1234.1805|1234.1805|1366.2737|1366.2737|1366.2737|1366.2737|1801.099|1801.099|1801.099|1801.099|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1833.0802|1873.2871|1873.2871|1873.2871|1873.2871|1911.9234|1911.9234|1911.9234|1911.9234|1865.3232|1865.3232|1907.9012|1907.9012|1843.0182|1788.2546|1802.1863|1746.8119|1761.914|1862.5948|1822.3225|1822.3225|1819.3099|1819.3099|1827.3565|1827.3565|1799.2805|1868.6356|1868.6356|1868.6356|1790.0189|1843.0128|1852.5267|1852.5267|1881.2416|1881.2416|1856.554|1856.554|1851.7426|1851.7426|1853.5335|1858.5676|1877.7851|1877.7851|1877.6969|1907.1823|1907.1823||2930.3768||2960.9681||2983.1627||2997.2256||3029.3095||3050.8558||3060.8066||3087.8812||3111.1922||3116.8461||3118.5548||3118.6877||3131.1726||3195.6147||3326.6724||3336.8426||||3386.1627||||3434.7967||3440.7375||3489.9288||3609.2191||3607.0966||3665.3903||3664.2285||
2022-02-13 18:13:34|pink_usa_0003|MQBKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.8788||||148.7666|||151.5516|151.4978|159.6401|160.6133|160.8982|161.6022|164.2146|165.3343|165.9271|165.9847|167.973|185.9631|186.6101|187.3441|187.8297|191.1507|192.6232|193.0053|194.0795|205.3402|203.3827|203.7818|204.1373|207.4104|210.3681|211.1126|212.1856|217.3755|218.6374|219.3772|229.9153|235.651|238.9088|239.6697|249.3917|255.8516|257.3644|259.14|259.5902|265.2232|267.4128|267.5088|311.3121|317.2895|315.9461|324.8977|325.2031|328.596|327.2394|327.324|327.3633|303.9449|328.9907|328.9939|329.0424|319.9568|320.1146|320.4263|320.7186|320.7863|321.0544|321.0748|321.1681|321.203|324.342|333.4578|333.5099|333.532|340.302|340.3024|340.3285|340.3385||340.3517|340.3579|340.3579||340.3648||340.3827||340.3827|340.383|354.3765||354.3814|359.406|361.5036||361.8214||368.8232|383.7455|
2022-02-13 18:13:36|pink_usa_0004|MCQEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.8788||||148.7666|||151.5516|151.4978|159.6401|160.6133|160.8982|161.6022|164.2146|165.3343|165.9271|165.9847|167.973|185.9631|186.6101|187.3441|187.8297|191.1507|192.6232|193.0053|194.0795|205.3402|203.3827|203.7818|204.1373|207.4104|210.3681|211.1126|212.1856|217.3755|218.6374|219.3772|229.9153|235.651|238.9088|239.6697|249.3917|255.8516|257.3644|259.14|259.5902|265.2232|267.4128|267.5088|311.3121|317.2895|315.9461|324.8977|325.2031|328.596|327.2394|327.324|327.3633|303.9449|328.9907|328.9939|329.0424|319.9568|320.1146|320.4263|320.7186|320.7863|321.0544|321.0748|321.1681|321.203|324.342|333.4578|333.5099|333.532|340.302|340.3024|340.3285|340.3385||340.3517|340.3579|340.3579||340.3648||340.3827||340.3827|340.383|354.3765||354.3814|359.406|361.5036||361.8214||368.8232|383.7455|
2022-02-13 18:13:37|pink_usa_0005|ASXFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.1798||||102.1798||102.55||102.55||102.55|102.6062|102.7884||102.7884|102.8446|103.0475||103.0609|103.1171|103.1171|103.5668|103.6261||103.6261||103.6261||103.6261||104.3191||104.3191|104.3553|104.3553||104.3594||173.5049|173.5206|173.5348|173.5357|173.707||173.8431||173.8837||173.8837|174.906|175.0185|176.306|176.306|177.8941|177.8941||177.8941||177.8941||177.8941||177.8941||184.0668||193.5952||193.5952||193.5952||193.5952||193.5952||193.5952||193.4179||193.4119||193.5952||193.5952||193.5952||183.7512||193.5952||193.5879||193.5952||191.5682|193.5952|193.5952|
2022-02-13 18:13:39|pink_usa_0006|QUBSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||947.3364||||947.3364||||980.9299||||1053.1625||||1115.3297||1127.5702|1141.9123|1141.9123|1147.2806|1147.2806||1147.2806|1153.8067|1218.9168|1239.6963|1239.6963|1401.9568|1469.8155|1481.5004|1481.5004|1602.251|1649.6171|1665.8921|1665.8921|1711.092|1711.092|1732.563|1732.563|1753.8555|1753.8555|1781.8922|1781.8922|1811.0245|1811.0245|1835.7783|1835.7783|1863.0016|1863.0016||1863.9059|1847.6568|1805.438|1779.8846|1765.635|1830.6941|1830.6941|2100.6118|2113.1687||2126.9511||2112.2651||2126.9511||2104.5447||2126.9511||2111.3359||2126.9511|2105.1871|2083.3498|2077.988|2062.3541||2054.6257||2062.3541||2059.0554|2062.4004|2062.4004||1904.9366|1848.3423|1848.3423|1824.3109|1753.5431|1783.3583|1745.1088|1729.6659|1683|1674.9287|1626|1607.2717|1545.8964|1490.7931|1491||1854.1919|1886.0447|1886||1886|1886.0447||
2022-02-13 18:13:41|pink_usa_0007|QABSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||189.4673||||189.4673||||196.186||||210.6325||||223.0659||225.514|228.3825|228.3824|229.4561|229.4561||229.4561|230.7613|243.7834|247.9393|247.9393|280.3914|293.9631|296.3001|296.3001|320.4502|329.9234|333.1784|333.1784|342.2184|342.2184|346.5126|346.5126|350.7711|350.7711|356.3784|356.3784|362.2049|362.2049|367.1557|367.1557|372.6003|372.6003||372.7812|369.5314|361.0876|355.9769|353.127|366.1388|366.1388|420.1224|422.6337||425.3902||422.453||425.3902||420.9089||425.3902||422.2672||425.3902|421.0374|416.67|415.5976|412.4708||410.9251||412.4708||411.8111|412.4801|412.4801||380.9873|369.6685|369.6685|364.8622|350.7086|356.6717|349.0218|345.9332|336.6|334.9857|325.2|321.4543|309.1793|298.1586|298.2||370.8384|377.2089|377.2||377.2|377.2089||
2022-02-13 18:13:43|pink_usa_0008|WOLWF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||1025.336||||1055.344||||1093.567||||1123.54||||1139.9923||1148.2567|1148.692|1152.8279|1152.8412|1146.9764|1155.1905|1059.9945|1060.5599|1065.3904|1072.1911|1035.4614|1035.9144|1039.5423|1046.3659|1049.2116|1055.0171|1058.7764|1059.6335|1020.933|1024.6308|1016.5051|1016.7871|1021.9306|1039.362|1043.9818|1045.3574|1061.4988|1063.9874|1163.8032|1164.0966|1171.8907|1184.7877|1203.8746|1204.8287|1207.3|1211.1309|1214.5719|1214.6151|1210.5173|1221.1765|1225.3571|1225.6183|1223.6337|1235.8402|1239.9993|1240.0001|1231.1398|1236.0392|1212.8858|1212.8905|1216.4993|1219.9288|1226.8948|1230.6257|1231.9302|1234.2484|1242.618|1242.8372|1250.2|1251.1541|1254.6036|1254.6801|1259.8|1259.9112|1263.155|1266.6151|1266.6152|1270.9371|1270.9372|1278.7587|1278.7587|1288.1631|1288.1631|1294.4165|1289.5|1304.7502|1301.6|1313.3239|1308.4|1317.4132|1317.417|1317.4205|1258.6901|1258.693|1261.2103|1261.2192|1263.0919|1263.0948|1265.3631|1265.3648|1267.6524|1267.6534||
2022-02-13 18:13:45|pink_usa_0009|GMGSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.3661|286.4552|319.6282|322.5531|326.6437|336.1544|358.9745|372.0624|370.5897|382.0387|385.0869|387.649|380.9585|390.3432|381.179|390.3508|602.976||602.976|1209.3533|1233.8707|1273.9503|1273.9503||1378.6014|1478.9215|1471.657|1478.9815|1539.8989|1547.1633|1605.1075|1607.5173|1713.2339||1713.2339|1718.6989|1718.7428||1727.686|1745.4177|1745.4601||1753.0359|1770.0983|1770.0983||1778.3186|1789.1211|1789.1211||1789.1211|1800.7639|1800.7639||1800.7639|1813.882|1813.882||1813.882|1828.4132|1828.4132||1828.4132|1847.4293|1847.4293||1847.4293|1868.2226||
2022-02-13 18:13:46|pink_usa_0010|RMSYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.7839||108.7839||108.7839||108.7839||108.7839||108.7839|123.7839|108.7839|125.8792|127.2885|127.4615|127.556|128.1725|128.225|128.54|128.6878|128.8303|128.9285||128.9285||134.3707|140.0334|170.3785|172.5329|172.5329|173.0492|173.0492||173.0492||173.0492|173.7415|173.7415|174.2283|174.2283|174.7668|174.7668|175.2559|175.2559|197.2559|202.0813||202.0813||202.0813||202.0813||202.0813||200.5589||202.0813||199.8351||202.0813||200.674||202.0813||202.0813||202.0813||202.0813||202.0813||202.0813||202.0813||200.9266||202.0813||202.0813||202.0813|223.5098|228.9|228.8817|228.9||228.9|228.8817||
2022-02-13 18:13:47|pink_usa_0011|RMYHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.1355||435.1355||435.1355||435.1355||435.1355||435.1355|495.1355|435.1355|503.5167|509.154|509.846|510.224|512.69|512.9|514.16|514.751|515.321|515.714||515.714||537.4827|560.1335|681.5139|690.1316|690.1316|692.1966|692.1966||692.1966||692.1966|694.9659|694.9659|696.9133|696.9133|699.0673|699.0673|701.0234|701.0234|789.0234|808.325||808.325||808.325||808.325||808.325||802.2357||808.325||799.3404||808.325||802.696||808.325||808.325||808.325||808.325||808.325||808.325||808.325||803.7063||808.325||808.325||808.325|894.0393|915.6|915.5268|915.6||915.6|915.5268||
2022-02-13 18:13:49|pink_usa_0012|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.633|422.8113|424.6769|426.0628|456.9208|473.8349|473.9476|474.8005|475.0161|475.1824|475.1764|477.4271|477.7948|477.8483|477.9185|479.5695||
2022-02-13 18:13:50|pink_usa_0013|SKHCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.633|422.8113|424.6769|426.0628|456.9208|473.8349|473.9476|474.8005|475.0161|475.1824|475.1764|477.4271|477.7948|477.8483|477.9185|479.5695||
2022-02-13 18:13:52|pink_usa_0014|BXBLY|shares_outstanding|0||||||||||||||||||||||||||352.3326||||397.4674||||403.4024||||415.8495||||435.7588||||438.1111||||440.8231||||443.996||||447.2167||||451.1766||454.6712|455.3028|455.9501|456.9358|458.5449|459.8408|460.6777|462.3981|464.4933|465.6113|466.733|482.8372|848.351|485.0502|485.6838|485.9689|485.9877||485.6838||486.0087|486.0482|849.8606|486.2292|850.1811|486.694|851.0022|487.9602|854.3992|490.4189|491.0643|489.092|780.6858|773.5867|722.1378|713.8139|713.3476|711.037|695.3865|695.4636|696.0103|696.1583|704.5934|704.9429|709.8137|710.0388|714.8269|715.0043|729.1158|729.173|743.5449|743.988|744.0474|744.1069|768.03|777.5986|778.2944|778.3377|778.6837|779.3482|780.8731|781.0702|781.473|782.8317|783.0662|783.1518|783.4828|783.8682|789.439|789.5078|792.9959|793.4271|794.2221|794.3057|794.7109|795.0721|795.5429|795.6103|795.9507|796.595|796.7573|796.9018|794.3812|785.9984|774.2116|772.2728|752.5163|752.7511|736.3404|729.0681|720.5848|721.204||
2022-02-13 18:13:54|pink_usa_0015|BMBLF|shares_outstanding|0.021897810219|||||||||||||||||||||||||704.6651||||794.9348||||806.8049||||831.6989||||871.5177||||876.2221||||881.6463||||887.992||||894.4335||||902.3533|||910.6057|911.0091|912.2787|914.2411|919.6815|920.2132|923.2251|926.0382|931.2227|932.043|934.0103|967.0998|970.1003|970.6033|971.6753|971.9646||971.3675||972.0174|972.0964|972.1283|972.2263|972.5636|973.388|973.8497|974.2147|976.2268|980.8378|980.9846|984.9013|979.0543|1547.1734|1502.6589|1443.2668|1428.1604|1422.0741|1406.3694|1390.834|1391.4517|1392.3166|1409.0918|1409.2021|1419.2795|1420.0776|1429.5387|1429.6688|1441.8252|1458.346|1486.9124|1487.1063|1488.0229|1488.2139|1488.691|1555.1512|1555.2164|1556.6754|1557.2638|1557.4188|1558.7724|1562.1405|1562.8929|1563.4214|1566.0775|1566.3035|1566.8997|1566.9671|1578.8506|1579.0156|1585.9461|1586.0246|1588.0172|1588.6114|1589.3485|1589.4406|1590.7901|1591.2205|1591.8405|1591.9097|1593.4799|1593.8036|1594.7081|1588.7896|1565.8839|1544.5457|1522.4749|1505.0425|1502.5817|1458.1361|1453.3526|1443.3504|1442.4217||
2022-02-13 18:13:56|pink_usa_0016|APAJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.5559||||||||266.5559||266.5559||266.5559||266.5559||266.5559||266.5559||266.5559|268.4379|270.1296|271.7992|273.4776|302.7683|304.6766||304.6771||304.6766||306.0815|351.7457|449.4485|451.1135|452.7914|455.9211|480.7358|491.1165|491.1165|501.6001|513.8765|523.0252|523.0252|533.6746|533.6746|568.8129|568.8129|578.6412|578.6411|583.3661|665.095|670.5685|670.5689|675.9711|675.9711|683.4678|867.7692|876.5804|876.5804||876.5806||876.5804||1118.5206||1118.5206||1118.5206||1118.5206||1118.5206||1118.5206||1118.5206|1179.8938|1179.8938||1179.8938||1179.8938||1179.8938||1179.8938|1179.8938|1179.8938||1179.8938|1179.8938||
2022-02-13 18:13:58|pink_usa_0017|LLESY|shares_outstanding|0||||||||||||||||||||||||||310.0762||||356.5062||||401.0941||||411.1037||||419.0744||||438.3392||||469.9768||||506.0569||||518.7716||||523.1363||522.7206||523.9677|526.4848|528.7687|531.5889|532.3251|442.4625|445.1066|446.2716|446.4609|446.9584|447.7592|450.7395|451.535|452.4013|452.4013|455.7006|455.7958|440.4673|425.8666|421.0534|415.8902||414.3059||414.3183|414.8847|414.8847||414.7471|415.8414|415.7863||385.1297||416.8255||416.8255|419.656|419.6314|471.6882|443.5331|478.8335|478.8661|522.1623|565.5||565.6|570.9157|570.9|571.8041|571.8|572.7898|538.9|574.3519|543.3|575.5083|575.5|576.7123|546.6|577.4758|577.5|579.5967|551|580.4685|580.5|581.2109|581.2|582.3171|582.3|582.9895|564.6|583.4696|583.5|583.9833|580.3|582.0952|574.3|571.8026|563.9|564.1311|564|564.4781|564|564.7929|688||688|688.5856|689|688.8072|688.8072|
2022-02-13 18:14:00|pink_usa_0018|CCLAY|shares_outstanding|0||||||||||||||||||||||||||||||||812.5244||||997.5613||||1024.507||||1074.5234||||1092.4342||||1327.9843||||1475.6835||||2290.1645||||1011.3766|1011.8564|1020.2502|1020.4077|1027.7588|1028.3974|1039.0985|1039.8279|1044.8837|1045.6625|1050.0154|677.8387|684.2879|685.6122|689.8925|691.6693|692.4421|693.2555|694.2879|697.3416|699.4732|701.1442|703.0836|705.7651|707.6898|743.6658|745.0081|746.5571|747.7047|747.9822|749.2021|750.3918|750.8875|751.669|752.9978|753.816|754.9625|733.5108|734.5197|734.7206|735.5964|735.869|742.2459|742.5519|748.2196|748.3285|754.4452|754.6159|756.0031|756.2609|757.9856|759.5676|759.5676|761.319|761.319|762.1334|762.1334|763.5902|763.5902||763.5902||763.5902||763.5902||763.5902||763.5902||763.5902||763.5902||742.1771|746.7606|723.9997||723.9997||723.9997||723.9997||723.9997||723.9997|||||||
2022-02-13 18:14:01|pink_usa_0019|CHEOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||100||||100||||100||101.0715||101.0715|102.202|102.202||102.2975|102.3596|104.0336||104.0347|104.0843|105.0003||105.0003|106.1411|106.1411||106.1411|108.2371|108.3234||108.3234|108.579|108.579||108.579|109.486|109.6257||109.274|109.7779|109.8463||109.5393|111.1872|111.2457||111.0495|111.7154|111.9529|112.1023|112.1035|112.4255|112.7036|113.0868|113.0868|113.2771|113.3385|113.49|113.49|113.7548|113.8049||113.8589|113.954|114.0534|114.0819|114.0819|114.124|114.124||114.124|114.1636|114.1636||114.1636|114.3367|114.3689|114.4093|114.4093|114.8057|114.8533||114.8533|115.0787|115.0936||115.0956|115.3714|115.4306||115.4316|115.6128|115.6598|128.2317|131.3748|131.4683|131.4836|131.4882|131.4882|131.5502||
2022-02-13 18:14:03|pink_usa_0020|BOALY|shares_outstanding|0||||||||||||||||||||||||||115.6547||||120.4563||||125.8287||||129.5588||||133.8339||||148.6222||||149.3645||||153.0784||||156.2054||||154.6503||||153.0758||154.1517||154.1537||154.1537||154.1537|155.1307|155.1307||156.1085|154.9066|156.2149||156.5423||157.5175|159.1581|158.1096|158.1626|157.9935|157.9446|158.5421|158.7352|159.2029||160.0599|161.3948|161.453|162.6446|162.6632|163.4778|163.5185|164.3859|158.953|159.8806|158.9589|160.8948|160.8948|161.5522|161.5605|162.54|162.54|194.3409|194.3616|195.8317|195.8317|199.8034|199.8034|199.8165|203.5171|205.5732|205.5732|207.6564|207.6564|208.9279|208.9279|210.0001|210.0001||210.0001|209.4518|205.0381|199.5001|199.5001||199.5001||293.083||293.083||293.083||293.083||293.083||293.083||293.083|306.4134|306.4134|306.4134|306.4134|304.2469|286.6837|||
2022-02-13 18:14:05|pink_usa_0021|ARLUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||401.5038||||419.0216||||419.0216||419.0216||419.5181|421.2785|421.2919|421.7261|421.7662|422.1404|424.308|425.5182|452.1008|452.9223|453.0453|454.2404|454.8508|456.153|458.0992|461.1293|462.3158|471.8617|472.1107|477.4884|478.4348|479.6973|478.8093|480.7516|478.2839|477.3836|472.4211||470.987|469.5874|469.5874|469.4048|466.153||466.1559|464.4703|464.4703|464.1811|457.1542|521.5304|534.3023|535.5166|535.5166||535.5166|536.1236|536.1236|538.63|538.63|545.3576|545.3576|552.7088|552.7088|553.6276||553.6276||553.6276||553.6276|625.206|632.5468|633.852|636.362||639.6726||639.6726||639.6726|641.1028|641.1028||641.1028||641.1028||641.1028||641.1028||641.1028||641.1028||641.1028||641.1028||641.1028|669.6233|
2022-02-13 18:14:07|pink_usa_0022|IAUGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.0912||||289.0912||289.0912||300.2325|300.3183|301.1142|302.0713|273.1506|273.1636|273.1706|273.1943|253.9552|289.7401|323.2737|328.4672|328.5216||328.4672|328.7369|310.5632|310.8547|312.1248|311.1286|311.2374|311.296|311.344|311.347|311.344|311.3499|337.8912|350.3125|350.1888|361.7026|361.7056|361.7124|366.5856|368.6025|368.5376|404.3401|404.2592|405.8196|435.0996||405.8208|405.8274|405.8274||405.8208||405.8274||405.8208||405.8274||405.8208||448.5696||456.9632||456.9632||474.5312||474.5312||474.5312|462.1408|462.0384||462.0384||462.0384||462.0384|462.2093|462.2||462.2||462.2||462.2|487.9519|493.02||493||493|
2022-02-13 18:14:09|pink_usa_0023|CAHPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.183|8.0493|15.183|8.9614|17.4613|11.2582|17.5209||18.434||19.1627||30.6737||30.6737|32.5002|32.5002|33.9681|40.0374||40.1215||45.1367||45.1367|43.3344|53.191|53.5427|120.2851|120.2892|219.7039|169.9713|181.6033|181.6068|181.6966|198.6364|198.7277|198.9544|763.7883||770.4462|771.3585|771.522||771.522|772.1314|772.1314|773.5883|773.5883|777.1068|778.9623|780.9681|1011.0355|1467.5741|1490.5073|1495.5976|1495.781|1675.5537|1679.7324|1682.7986|1682.7986|1692.612|1692.612||1692.612|1696.9632|1697.0697||1697.0697|1701.3678|1704.3228|1704.414|1704.414|1708.6132|1708.6671||1708.6671|1832.9392||
2022-02-13 18:14:11|pink_usa_0024|CHPRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1834||61.34||70.5501|196.4932|196.5995|196.6307|196.6433|196.658|198.307|198.3198|198.3198|198.3198|385.8199|385.8199|385.9299|385.9343|387.0843|387.0843|411.1178|414.6178|415.8678|419.3197|430.4698|430.47|432.992|435.179|445.179|470.9885|472.842|||||||
2022-02-13 18:14:11|pink_usa_0025|ALMFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8311||||46.4628||65.6691|71.9479|71.9479|77.6871|77.6871|91.3717|91.6987||91.7026||91.7026||93.9813|93.6206|93.146|92.1402|92.1402||92.1402||92.1402||92.1402||92.1402||92.1402||92.1402|92.4238|93.2888|93.3045|93.3045||93.3045||89.162||89.162||89.162||89.162|102.462|102.462||102.462||102.462||102.462|110.0489|110.0489|110.0519|110.0666|112.838|112.857|113.067|113.2728|129.2728|129.2728||129.2728|130.2158|130.2158||130.2158||130.2158||129.5625||130.2158||130.2849||130.5115||130.5115||130.9658||130.9658|130.9658|131.2282||131.2282|131.4691||
2022-02-13 18:14:13|pink_usa_0026|SFDPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||945.7074||1049.6705||1049.6195|1049.6198|1049.6198||1049.6195||1049.6198||1049.6195||1049.6198|1073.8246|1073.8242||1073.8242|1222.9388|1341.7646||1341.7646||1341.7648||1341.7646||1341.7646||1341.7648||1341.7648|1456.6886|1482.9724||1482.9724||1482.9724||1682.011||1682.011||1682.011||1682.011||1682.011||1682.011||1682.011||1682.011|1698.8487|1698.849|1721.7155|1721.715|1738.0446||||||
2022-02-13 18:14:14|pink_usa_0027|WHITF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323||323||363.5412|391.8518|391.9185|399.4583|407.1469||407.2136|476.3975|478.8975|493.5501|493.6501||493.7001|493.8001|493.8167|494.5351|494.6151|496.2784|1013.1904|1014.1644|1014.1644|1025.635|1025.6927||1025.6927||1025.76||1025.76||1026.0459||1026.0459||1026.0459||1026.0459||1026.0459||1026.0459||1026.0459||1026.0459||1020.708||1026.0459||1026.0459|1032.6442|1032.6442||1032.6442|1032.6442||
2022-02-13 18:14:15|pink_usa_0028|NNCSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.3192|99.2252|194.3192|99.4418|195.0836||195.0836||102.8478|103.2342|196.2829|196.5413|218.4445|225.153|225.753|226.6307|227.0713|229.6956|230.4906|230.5285|230.5533|230.6858|259.9829|261.005|261.1806|261.5794|261.9887|262.8225|263.1251|263.7988|263.8238|264.3328|264.3628|279.5211|282.9109|283.5081|283.5081|283.6348|295.9345|297.703|297.733||297.733|299.2634|299.2953|299.3363|299.3451|299.7475|299.8843|299.9623|299.9673|300.3139|300.4761|300.5437|300.6036|300.8259|301.0484|301.1046|301.465|301.6213||
2022-02-13 18:14:17|pink_usa_0029|RIDYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||70.3469||||136.831||||198.5342||||216.5817||||217.5227||||231.7313||||234.4068||235.4096|236.2525|236.2525||237.3155|238.6283|237.2537||239.5801|240.4824|240.4824||241.2483|242.0723|265.2074|265.7298|265.7298|266.7613|266.7613|267.3423|267.3423|267.6173|269.6467|269.8217|271.4452|273.6708|273.6708|274.1708|276.9344|281.7638|281.7638|282.0138|287.1113|291.9323|291.9323|296.2158|296.2158|299.1697|299.1697|302.9805|302.9805|307.8171|307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||307.8171||311.2562|317.4316|317.4316|319.2244|319.495||319.495|||
2022-02-13 18:14:19|pink_usa_0030|DXSPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.9451|459.2077|477.874|477.874|483.7696|483.7696|490.1401|490.1401|498.6429|498.6429|506.3003|506.3003|512.8536|512.8536|531.7359|531.7359|539.6224|608.1364|620.6719|783.4752|794.3505|794.3505|803.4719|803.4719|806.5056|806.5056||806.5056||806.5056||797.3045||783.6611||783.6611|778.8612|771.3729|896.5834|905.5203|905.5318|905.5318|960.1766|970.8063|969.8935|967.9477||967.9477||967.9477||1016.9673||1017.4045|1017.1969|1017.1969||1017.1969|1091.577|1096.8577||1096.4015||1091.2022|||||||
2022-02-13 18:14:19|pink_usa_0031|KSKGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||23.5278||||26.943||||27.8913||||29.3144||||38.6155||||43.8133||||48.4125||45.624|57.0322|58.1074|58.1074||58.5577|63.8059|65.0933|65.6941|||75.0566||75.2247|75.2772|75.7941|76.1272|76.538|76.559|88.0635|89.334|89.3602|89.6499|89.755|90.4937|90.5647|90.3013|90.191|90.0531|90.3262|93.0779|95.0099|95.0099||97.3738||97.3738||97.3738||97.668|100.9523|101.0048|101.3925|102.3779|102.9021|105.0597|105.8512|107.4661|142.069|142.1253|145.9552|148.0069|158.8251|158.9239|159.4293|159.5169|159.8991|159.8991||172.3675|192.6919|223.5849||223.5849||223.5849||223.5849||223.5849||223.5849||223.5849||223.5849|226.2259|226.2259||226.2259||226.2259||222.5967||221.8539|226.2259|221.8539||221.8539|221.3205||
2022-02-13 18:14:21|pink_usa_0032|AGLDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5304||||12.5304||5.5561|6.1653|13.619||13.619||13.619||13.619||15.5867||15.5867||16.7673||21.1531||21.1531|21.2165|21.2165||21.2165||22.7315||41.0393||41.0393||41.0623||44.6986||67.8372||67.8372||170.8944||170.8944|171.0974|171.7066|171.7347|172.3439|171.7347|171.7347||171.7347||171.7347||171.7347||171.7347||171.7347||171.7347|173.452|172.0538||173.452||193.954||486.1072||486.1072||486.1072|526.9454|526.9454||526.9454||542.3683||542.3683||542.3683||542.3683|559.3933|559.3933||559.3953|566.0654|566.0703||602.55|612.3114||
2022-02-13 18:14:22|pink_usa_0033|OROCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8698||54.8698|44.1121|54.8698||54.9403|52.1153|67.0713||79.8055|81.152|91.4129|91.559|91.559|103.239|103.4901||103.6217||103.6217|116.0258|118.232||118.232|132.5879|132.5879||132.5879||132.5879|151.9117|152.2808||169.4515|210.3461|210.3461|210.6379|211.1902||211.391|211.8223|211.9227|260.7107|260.7107|261.4097|261.533|261.6781|261.6781||261.8109|261.9776|277.0923|327.1386|344.0436|344.1581|344.1581|637.5256||
2022-02-13 18:14:24|pink_usa_0034|DMZPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.0138|123.0138|123.0138||123.0138|123.1163|123.1163|123.5844|125.9812|129.2113|129.2113|131.9492|131.9492|133.6513|133.6513|135.3888|138.6035|139.4187|139.4187|139.7338|139.7338|139.9901|139.9901|140.2515|140.2515||140.2515|141.5165|141.824||143.3104|143.9111|143.9111||143.9111|171.7114|171.8314||171.8665|172.3215|172.3215||173.1215|173.9999|174.9999||175.2963|177.663|177.663|177.7445|177.7476|178.9479|175.1744|170.7343|170.7361|170.9623|171.0743||171.2681|171.5766|172.4766||172.4766|173.0467|173.0467||173.0467|173.1078||
2022-02-13 18:14:25|pink_usa_0035|QRNNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2440|2440|2440||2440||2440||2440|2425.4689|2137.2845||2137.285||2137.285||2137.285||2124.1165|2122.0105|2122.01|2107.8409|2093.35|2066.9281|2051.745||2051.745||2051.745|2045.4899|2006.28|1990.1283|1990.128||1990.128||1990.128|1981.8709|1952.965|1928.81|1914.643|1887.4879|1854.62|1840.704|1840.704|||
2022-02-13 18:14:26|pink_usa_0036|ASAGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.2591|198.4866|198.4866||198.4866|206.3232|206.3232||210.5287||214.5762||214.612|214.6549|214.6764|214.9732|264.3592|264.4688|264.4901|264.8748|264.8819|265.084|265.084|265.5343|265.6264|265.6866|273.005|273.1405|273.2393|273.3089|281.0727||281.0727||281.0727||281.0727||281.0727|323.2336|331.8113||332.7604|332.8071|332.8071||332.8071|332.8071||413.9099||532.2944||532.4747||532.8247||532.9362||532.9362|533.027|533.027||558.7104|587.0928|587.0928||598.4309||602.7667||596.0019||602.7667||596.2044|602.7667|602.7667||596.6185||602.7667||
2022-02-13 18:14:28|pink_usa_0037|BKQNY|shares_outstanding|1.99279279279||||||||||||||||||||||||||20.0853||||24.4897||||25.0286||||28.4073||||28.8659||||29.638||||30.804||||31.6082||||31.8382||||32.0078|31.1684|31.2234|31.3048|35.4675|31.6852|33.9942|31.6226|35.8615||34.7553|35.1989|34.1553||33.1568|34.8138|36.1428|36.6245|36.6891|37.5125|41.7507|45.7137|48.1828|49.1929|51.0386|52.3975|54.5201||55.1658||57.568|56.2407|58.0954|57.8872|59.2118||61.7617|62.0022|77.4124|79.3542|81.8196|83.671|91.1828|93.6826|107.7758|110.5675|115.1466|112.9546|116.3358|116.3025|119.2204|118.0289|121.5594|120.2436|140.7985|154.3794|161.4876|158.8702||159.6752|167.2468|163.7893|169.7803|181.2583|186.6799|183.491||185.3844|190.9292|187.896||190.4979|196.1956|193.6622||195.8699|201.4372|196.2949||198.6559|204.2952|200.8941||202.8924|208.6293|220.7807|||233.6362||||319.8804|||
2022-02-13 18:14:30|pink_usa_0038|SSLZY|shares_outstanding|0||||||||||||||||||||262.8996||||||||399.7675||||400.0042||||452.7616||||495.559||||515.065||||536.844||||537.132||||537.4729||||605.4||||605.9091|605.7844|605.8094|606.1233|606.3406|606.33|606.4967|606.9146|609.6054|612.4303|613.0662|619.0878|578.7973|579.9072|580.627|582.1495|582.7823|582.8045|583.3201|583.9164|584.3221|584.4749|584.6696|584.9367|585.5207|587.4908|590.1586|591.8421|594.3018|595.7663|596.0085|595.8745|598.5241|601.1667|576.8939|576.6792|585.8001|585.8852|595.2047|595.3849|584.8129|584.2633|830.3539|829.6711|831.8346|832.5525|833.3506|832.5867|874.0717|874.2473|879.3046|878.1486|944.4698|942.5277|952.7916|953.192|961.1842|958.9844|966.7457|965.6934|972.0883|975.3128|977.2034|976.7529|983.7502|982.4751|1003.5754|1004.3685|1766.2106|1765.8083|1774.2863|1775.8453|2032.3897|2082.911|2083.2213|2084.411|2083.0709||2083.0154||2081.7476||2082.9639|2083.066|2083.0966||2083.0774|2083.066|2083.066||2083.066||2083.066|
2022-02-13 18:14:32|pink_usa_0039|STOSF|shares_outstanding|0||||||||||||||||||||262.8996||||||||399.7675||||400.0042||||452.7616||||495.559||||515.065||||536.844||||537.132||||537.4729||||605.4||||605.9091|605.7844|605.8094|606.1233|606.3406|606.33|606.4967|606.9146|609.6054|612.4303|613.0662|619.0878|578.7973|579.9072|580.627|582.1495|582.7823|582.8045|583.3201|583.9164|584.3221|584.4749|584.6696|584.9367|585.5207|587.4908|590.1586|591.8421|594.3018|595.7663|596.0085|595.8745|598.5241|601.1667|576.8939|576.6792|585.8001|585.8852|595.2047|595.3849|584.8129|584.2633|830.3539|829.6711|831.8346|832.5525|833.3506|832.5867|874.0717|874.2473|879.3046|878.1486|944.4698|942.5277|952.7916|953.192|961.1842|958.9844|966.7457|965.6934|972.0883|975.3128|977.2034|976.7529|983.7502|982.4751|1003.5754|1004.3685|1766.2106|1765.8083|1774.2863|1775.8453|2032.3897|2082.911|2083.2213|2084.411|2083.0709||2083.0154||2081.7476||2082.9639|2083.066|2083.0966||2083.0774|2083.066|2083.066||2083.066||2083.066|
2022-02-13 18:14:34|pink_usa_0040|ANZBY|shares_outstanding|0|||||||||||||||||||||||||||899.5179||||956.9679||||1067.039||||1103.7513||||1369.3228|1361.685|1361.685|1361.685|1361.685|1446.975|1446.975|1446.975|1446.975|1478.775|1478.775|1478.775|1478.775|1478.775|1483.8|1478.775|1508.55|1508.6|1523.29|1523.29|1539.61|1539.61|1539.61|1539.61|1565.525|1533.4|1533.4|1533.4|1506.285|1506.285|1486.825|1486.825|1488.2671|1488.2671|1495.7264|1495.7264|1503.8861|1503.8861|1584.0358|1516.4007|1532.7866|1800.4546|1808.2481|1811.5009|1829.5028|1826.9589|1822.7707|1823.6414|1826.4495|1831.1259|1828.6741|1829.5947|1836.5721|1839.1972|1844.6983|1850.2298|1864.7|1919.7776|1921.364|1921.7571|2040.6565|2158.102|2158.102|2331.7131|2504.5409|2532.9143|2533.4722|2533.7569|2559.6624|2595.9847|2596.4255|2597.2349|2629.034|2678.835|2679.5|2679.6908|2717.357|2743.5883|2743.7|2740.773|2743.6553|2744.0745|2744.1187|2756.5936|2756.6278|2756.6503|2765.9802|2794.6644|2902.7144|2917.5601|2917.5601|2927.317|2927.4767|2936.037|2936.037|2937.4153|2937.4153|2938.8741|2898.759|2885.0463|2873.6181|2869.3606|2833.1756|2834.5849|2834.5849|2836.1774|2831.1659||2835.4423||2841.0571||2819.1621||
2022-02-13 18:14:37|pink_usa_0041|ANEWF|shares_outstanding|0.0702541106129||||||||||||||||||||||||||899.5179||||956.9679||||1067.039||||1103.7513||||1369.3228|1361.685|1361.685|1361.685|1361.685|1446.975|1446.975|1446.975|1446.975|1478.775||1478.775|1478.775|1478.775||1478.775|1508.55|1508.6||1523.29|1539.61|1539.61|1539.61|1554.3251|1565.2002|1565.4285|1533.4|1533.451|1527.7292|1506.2182|1486.825|1486.9872|1488.0789|1488.3673|1495.7264|1495.7842|1502.6188|1504.1511|1584.0358|1513.374|1521.2105|1521.734|1808.2481|1808.2481|1817.2842|1818.3926|1822.7707|1822.7707|1825.8344|1826.4768|1828.6741|1828.6485|1833.9284|1836.6618|1844.6983|1844.7324|1863.3746|1864.8476|1921.364|1921.4551|1978.5249|2040.8246|2158.102|2331.7131|2504.0174|2504.7843|2533.4722|2533.5184|2559.171|2559.7686|2596.4255|2596.5243|2628.8829|2629.3222|2679.5|2679.5195|2715.7213|2717.4784|2743.7|2743.7492|2743.4874|2743.6646|2744.1187|2744.1352|2756.5936|2756.6503|2765.9802||2794.6644|2902.7324|2917.5601||2927.317|2936.037|2936.037||2937.4153||2898.759|2898.759|2885.0463|2867.8231|2833.1756||2834.5849|2836.1774|2831.1659||2835.4423|2840.3702|2841.0571||2819.1621|2819.0453||
2022-02-13 18:14:39|pink_usa_0042|NAUBF|shares_outstanding|0|||||||||||||||||||||||||||822.5554||||972.3546||||1211.1187||||1281.5003||||1434.5168||||1388.36||||1448.3143||||1497.6566||||1432.5954||||1468.3523|1478.9327|1491.4824|1494.0223|1505.3038|1505.642|1515.8375|1523.3296|1536.0176|1538.5275|1553.0824|1560.2015|1572.4744|1583.7286|1570.8869|1569.394|1555.8566|1539.3811|1531.1799|1532.542|1525.4641|1525.2688|1527.9686|1529.2938|1573.5348|1580.3265|1581.1529|1583.1724|1588.5957|1619.8645|1626.1091|1627.9788|1632.9212|1649.6911|1655.1364|1665.2858|1616.67|1657.1634|1655.1059|1656.3365|1698.6945|1944.5762|1896.2428|1945.8044|2077.4599|2148.7797|2109.386|2151.717|2163.8499|2200.6026|2157.6546|2200.8497|2183.7454|2270.4935|2212.726|2271.917|2275.9139|2375.7034|2328.0429|2376.5759|2327.904|2385.0639|2387.4214|2399.5984|2343.2088|2453.953|2396.7405|2615.1297|2562.873|2637.886|2585.429|2645.2327|2647.521|2670.257|2665.147|2685.4674|2675.869|2719.2516|2714.646|2722.9556|2726.344|2777.4505|2803.496|2883.007|2875.514|2947.359|2978.584|3284.6056|3284.54||3292.386||3275.998|3268.2706|
2022-02-13 18:14:41|pink_usa_0043|NABZY|shares_outstanding|0.00311284046693||||||||||||||||||||||||||1645.1108||||1944.7092||||2422.2374||||2563.0007||||2869.0336||||2776.72||||2896.6286||||2995.3131||||2865.1907||||2936.7047|||2982.9649|2988.0446|3010.6075|3031.6751|3032.11|3046.8893|3072.3226|3106.1647|3106.1647|3142.7891|3145.1728|3141.7739|3139.7554|3134.8807|3111.9851|3062.3597|3062.3597|3060.6009|3050.9277|3055.9372|3056.0728|3145.2764|3145.9205|3162.3057|3161.219|3177.1915|3179.2|3252.2182|3252.2182|3265.2935|3300.6928|3310.2727|3342.6045|3347.7704|3300.4042|3310.2119|3322.1176|3432.5134|3484.3817|3792.4856|3891.4789|4180.186|4297.5594|4218.772|4302.8223|4327.506|4327.6992|4315.3091|4401.3733|4465.2515|4465.3353|4425.4521|4542.754|4611.3332|4667.4516|4656.0859|4753.1221|4764.9234|4764.9891|4774.8428|4774.8661|4799.1967|4799.2479|4793.481|5029.7098|5251.2692|5251.5282|5170.858|5289.887|5313.7741|5314.2286|5330.294|5350.848|5370.9347|5370.9381|5429.292|5445.9085|5467.9601|5468.2392|5606.992|5622.7754|5766.0139|5766.0373|5957.168|6392.4428|6579.7223||6584.772||6551.996|6544.6672||
2022-02-13 18:14:44|pink_usa_0044|BHPLF|shares_outstanding|0||||||||||||||3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3105.4713|3276.4465|3276.4465|3276.4465|3276.4465|3401.8184|3401.8184|3401.8184|3401.8184|3494.0912|3494.0912|3494.0912|3494.0912|3275.5126|3275.5126|3275.5126|3275.5126|3330.7647|3330.7647|3330.7647|3330.7647|3408.7151|3408.7151|3408.7151|3408.7151|3523.2193|3408.7151|3523.2193|3523.2193|3601.0499|3601.0499|3601.0499||3601.0499|3695.9507|3695.9507|3701.1125|3701.1125|3704.2569|3704.2569|6024|6024|6044.0416||||6215.8348||||6227.6346||||6056.1246||||5964.0969||||5723.9656|||5589.4807|5564.9222||||5564.4433||||5564.3887|5564.3887|||5349.9748||||5322.723||||5322.5273||||5321.1527|5320.5407||5321.1527|5321.1858||||5322.443||||5323.6217||||5323.5244|5323.5661|5057||5057.9232||5057|5057.9232|5057.69|5057.0399|5057||5057.0399|5061.4399|5062.309|
2022-02-13 18:14:47|pink_usa_0045|NCMGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||269.725||||270.8576||||271.194||||||271.9858||||278.5301||||284.8374||||284.8918||284.8376||285.0842||285.4541||285.0841||288.3915||291.8072||330.5347||337.2026|372.0273|375.4765|383.9527|384.6063|385.8297|386.3405|386.5054|386.5451|387.3595|388.4068|388.8034|388.9168|390.2553|391.232|391.4725|391.8588|393.1376|393.7582|394.1191|394.1184|431.7491|453.3519|453.3519|453.4|453.2858|453.7995|483.7922|483.3446|483.7121|483.7763|483.3975|483.4988|764.4869|765.3384|765|765|765.4956|764.9603|765.1722|764.5615|765.9068|765.6277|766.511|766.511||766.511||766.1658||766.3944||765.7533||766.511||765.5627|766.7357|765.8469|767.1095|765.7779|767.4485|766.1999|767.7428|766.6088|768.2527|766.9193|768.4754|766.6137|768.8432|767.1518|769.1969|813.8196|816.5565|814.9388|817.2897|814.7451|817.9582||
2022-02-13 18:14:49|pink_usa_0046|CSLLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||475.266||||780||||780||||780||||787.5632||||787.5632||789.9125||789.9125||794.7885|795.4545|894.456|897.8535|897.8535|898.0035|898.0035|951.0329|950.4929|950.7149|950.8229|952.823|954.6801|958.3292|959.632|960.1085|1132.1837|1174.946|1178.6903|1182.6651|1187.6598|1189.6342|1129.6342|1103.8592|1084.6414|1091.1901|1091.3341|1093.9745|1095.7049|1097.2411|1098.2521|1100.1006|1100.619|1100.7898|1100.8012|1204.4308|1205.9939|1206.9669|1198.4789|1196.1483|1114.1045|1159.3982|1099.3858|1099.9357|1099.3858|1082.4056|1049.6811|1049.9939|1038.732|1033.2483|1013.8597|1010.5677|996.3853|994.7413|974.7044|974.3303|968.2267|967.223|949.5765|949.0879|947.7044|940.1222|929.6657|929.8767|925.6223|925.9068|913.2175|912.7442|910.8328|910.3942|906.5035|905.1724|904.541|904.7959|904.8016|905.9162|905.9162|906.1895|906.2773|907.7086|907.7429|908.0974|908.0974|909.905|909.9487|910.2394|910.252|911.3398||
2022-02-13 18:14:50|pink_usa_0047|CMXHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||237.633||||390||||390||||390||||393.7816||||393.7816||394.9563||394.9562||397.3942|397.7272|447.228|448.9268|448.9268|449.0018|449.0018|475.5165|475.2465|475.3575|475.4115|476.4115|477.3401|479.1646|479.816|480.0542|566.0919|587.473|589.3451|591.3325|593.8299|594.8171|564.8171|551.9296|542.3207|545.5951|545.6671|546.9873|547.8524|548.6206|549.1261|550.0503|550.3095|550.3949|550.4006|602.2154|602.9969|603.4835|599.2394|598.0742|557.0523|579.6991|549.6929|549.9679|549.6929|541.2028|524.8405|524.9969|519.366|516.6241|506.9298|505.2838|498.1927|497.3706|487.3522|487.1651|484.1134|483.6115|474.7883|474.5439|473.8522|470.0611|464.8328|464.9383|462.8112|462.9534|456.6087|456.3721|455.4164|455.1971|453.2518|452.5862|452.2705|452.398|452.4008|452.9581|452.9581|453.0948|453.1386|453.8543|453.8715|454.0487|454.0487|454.9525|454.9744|455.1197|455.126|455.6699||
2022-02-13 18:14:52|pink_usa_0048|BLSFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0107||39.0107||38.6017|37.2674|36.3673||36.0257|36.7623|36.3986|36.4105|34.8264|35.0444|34.5218|34.4061|34.3794|34.3895|35.7419|35.8126|36.0998|36.1669|36.5232|36.5409|37.3845|37.5719|42.7933|44.8479|71.756|71.7564|71.7564|71.757|71.757|72.4991|72.5002||72.5002|72.7742|111.6397||111.6397||111.6487||111.6487||111.7467|111.7698|111.7698||111.8456||113.0451|114.2541|114.2541|114.2693|114.2693|114.7787|114.7787|113.8973|112.2223|113.1232|111.2177|110.6967|109.3751|109.583|106.6867|106.6468|103.2926|103.0608|101.1066|100.5266|100.5266|100.7564|100.7564|100.7612|100.7612|100.3746||
2022-02-13 18:14:53|pink_usa_0049|SKLTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.8115|139.8115|140.4653|140.5486|141.1377|141.172|141.3555|141.6594|141.9015|142.0394|142.0976|143.063|143.1628|144.0201|144.0479||144.0479|156.6437|167.8777||167.8835|168.2922|168.2922||168.2922||168.2922|168.5507|168.5507||168.5507||168.4815|168.9165|168.9165|169.5072|169.3724|170.1924|170.2299|171.1676|171.1609|172.0385|172.0492|172.2189|172.0626||172.0626||173.3496||174.0864|175.3279|174.7911||175.1327||175.3629||175.3657||175.8303|176.1226|175.8917|176.5151|176.0873|176.7851|176.3019|176.9201||
2022-02-13 18:14:55|pink_usa_0050|TLSYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||2399.4926||||2399.4926||||2399.4926||||2399.4926||||2399.4926||1015.3441|1015.7846|3047.3539|1521.0373|3047.3539|1520.6701|3047.3539||3047.3539||3047.3539||3047.3539||3047.3539||3047.3539||3047.3539||1464.2446||2990.9283||2947.0451||2947.0451||2947.0451||2947.0451|1629.4158|2488.6149||2488.6149|2063.7787|2063.7787|2074.2185|2488.6149|2488.6149|2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149||2488.6149|2445.1312|2445.1312||2445.1312||2445.1312||2445.1312|2388.6977|2378.6596||2378.6596||2378.6596||2378.6596||2378.6596||2378.6596||2378.6596||2378.6596|2378.6596|2378.6596||2378.6596|2367.9141||
2022-02-13 18:14:57|pink_usa_0051|TTRAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||11997.4628||||11997.4628||||11997.4628||||11997.4628||||11997.4628||5076.7207|5078.9232|15236.7695|7605.1866|15236.7695|7603.3507|15236.7695||15236.7695||15236.7695||15236.7695||15236.7695||15236.7695||15236.7695||7321.2229||14954.6417||14735.2255||14735.2255||14735.2255||14735.2255|8147.0789|12443.0744||12443.0744|10318.8935|10318.8935|10371.0927|12443.0744|12443.0744|12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744||12443.0744|12225.6558|12225.6558||12225.6558||12225.6558||12225.6558|11943.4883|11893.2979||11893.2979||11893.2979||11893.2979||11893.2979||11893.2979||11893.2979||11893.2979|11893.2979|11893.2979||11893.2979|11839.5706||
2022-02-13 18:15:00|pink_usa_0052|TSRYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.49|||658.6682|658.6406||658.668||658.6406||660.2688||658.6682||658.1317|660.4092|659.8898|662.7738|662.813||661.8578|716.8271|738.135||738.135||736.5047||733.235|732.2664|726.6468|718.6635|718.6635||718.6635|719.1005|718.8005|719.9455|719.9455|720.8004|720.8004|721.3421|721.4404|721.8482|721.8482|721.8482||
2022-02-13 18:15:02|pink_usa_0053|STBMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||7.1007||||7.5951||||7.9781||||7.9781||||7.9782||||8.5486||||7.9782||7.9782||7.9782||7.9782||7.9782||7.9782|8.5128|8.2344||8.0606|8.8334|12.1613|13.6015|13.8802|14.6637|15.8046|16.8662|21.8365||21.8365||28.0235||21.5468|21.5763|23.5462|23.5031|31.1637|31.1713|31.1576|31.2365|31.8165|31.8226|37.7808|37.8188|41.2607|46.2796|46.2793|53.2109|53.2109|60.8568|67.2123||67.2123|67.2467|67.2474||67.2474||67.2474||67.0419|100.799|100.799||100.799||100.799||100.799|102.0784|102.2506||102.2506||102.2506||102.2506||102.7108||102.7108|106.4481|106.4481|106.6783|106.6783|108.2786|108.2786|108.6294|139.1307|139.8322|139.8322|140.6189|140.6189|141.0714|141.0716|141.6048|141.6048|141.6787||
2022-02-13 18:15:04|pink_usa_0054|TACBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||156.3612||||156.7808||||157.3721||||157.7499||158.0783|158.1303|158.1302|189.0028|192.4192|193.0254|193.0488|193.128|193.4072||193.4072|193.8548|193.9091||193.8571|193.185|189.9123||189.9123|190.5852|215.9573|220.0062|220.0062|265.2407|270.3636|272.184|272.184|272.7078|272.7078|272.7078|272.7078|272.7346|272.7078||272.7078||272.7078||272.7078|276.9004|276.9004|313.6354|313.6354|315.7256|315.7256|318.2686|318.2686|320.2759|351.5556|353.1476|353.1476|365.8699|365.8699|374.7538|374.7538|376.7565|376.7565|382.3359|382.3359|387.1551|387.1551|391.61|391.61|392.995|392.995|418.6931|418.6931|419.7337|419.7337||419.7337|421.6549|421.6549||421.6716||1014.9296|1016.1778|1016.1916|1017.5158|1017.5041|1019.3703|1019.3719|1022.3935|1022.4008|1025.9404|1025.9404|1108.5697|1108.5|1110.8088|1110.8088|1112.8859||
2022-02-13 18:15:06|pink_usa_0055|TABCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||312.7224||||313.5616||||314.7442||||315.4997||316.1566|316.2605|316.2605|378.0056|384.8385|386.0508|386.0976|386.256|386.8145||386.8145|387.7096|387.8182||387.7143|386.37|379.8246||379.8246|381.1704|431.9145|440.0125|440.0125|530.4815|540.7272|544.368|544.368|545.4155|545.4155|545.4155|545.4155|545.4691|545.4155||545.4155||545.4155||545.4155|553.8008|553.8008|627.2708|627.2708|631.4512|631.4512|636.5372|636.5372|640.5517|703.1113|706.2953|706.2953|731.7398|731.7398|749.5076|749.5076|753.513|753.513|764.6717|764.6717|774.3101|774.3101|783.22|783.22|785.99|785.99|837.3861|837.3861|839.4674|839.4674||839.4674|843.3098|843.3098||843.3431||2029.8591|2032.3556|2032.3832|2035.0316|2035.0082|2038.7406|2038.7438|2044.7869|2044.8016|2051.8808|2051.8808|2217.1394|2217|2221.6175|2221.6175|2225.7717||
2022-02-13 18:15:08|pink_usa_0056|SAUNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2179.4361|2179.4361||2179.4361||2179.4361||2179.4361||2179.4361||2179.4361|2208.3296|2208.3053|2699.3736|2699.3736|2742.16|2742.16|2785.9647|2785.9647|2833.3666|2742.16|2889.9472|2889.9472|2935.8544|2935.8544|3330.6499|3339.6202|3367.5431|3367.5|3376.3255|3376.3255|3386.6071|3386.6071|3425.2442|3425.2442|3466.913|3466.913|3508.7145|3508.7145|3537.6352|3537.6352|3565.4572|3565.4572|3603.155|3603.155|3610.3693|3610.3693|3614.3468|3614.3468||3614.3468|3652.6644|3652.6644|3689.8112|3652.6644|3726.8405|3726.8405|3753.0487|3726.8405|3801.2324|3801.2324|3829.9645|3829.9645||
2022-02-13 18:15:09|pink_usa_0057|CWLDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.9185||344.8385|340.6293|344.8385|340.6731|365.0405|375.1148|379.1971|376.7776|376.7776||379.1971|377.0659|377.0659||379.1971|377.626|364.1971||364.1971||364.1971||364.1971||364.1971||364.1971||364.1971||364.1971||364.1971||364.1971||364.1971|362.8074|344.4239||344.4239|344.2402|343.7106|341.6118|338.5791||338.5791||338.5791||338.5791|338.5791|338.5791||338.5791|||
2022-02-13 18:15:10|pink_usa_0058|OCANF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.635|161.635|161.635|161.635|161.635|161.635|161.635|161.635|185.88|185.88|228|228.198|228.898|262.063|262.181|262.59|262.609|262.643|262.828|262.887|263.261|293.518|293.518|293.575|293.588|300.35|300.567|301.345|301.52|301.52|303.485|303.594|303.678|603.618|608.181|610.205|611.024|611.024|613.821|615.032|615.084|615.933|617.2|617.5|618.4|618.6|622.3|622.3|622.3|622.3|622.3|622.4|695.4414||||||
2022-02-13 18:15:11|pink_usa_0059|OGDCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.635|161.635|161.635|161.635|161.635|161.635|161.635|161.635|185.88|185.88|228|228.198|228.898|262.063|262.181|262.59|262.609|262.643|262.828|262.887|263.261|293.518|293.518|293.575|293.588|300.35|300.567|301.345|301.52|301.52|303.485|303.594|303.678|603.618|608.181|610.205|611.024|611.024|613.821|615.032|615.084|615.933|617.2|617.5|618.4|618.6|622.3|622.3|622.3|622.3|622.3|622.4|622.4|704|704|704|704.2||
2022-02-13 18:15:12|pink_usa_0060|INCZY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1290.8082|1290.8082|1290.8082||1290.8082||1290.8082||1290.8082||1290.8082||1290.8082|1116.7882|1116.7882||1116.7882||1116.7882||1116.7882|1347.9611|1347.9611|1598.2786|1598.2786|1612.5363|1612.5363|1624.8904|1624.8904|1628.7301|1628.7301||1628.7301||1628.7301||1628.7301||1628.7301||1628.7301||1628.7301|1644.9191|1644.9191|1654.9982|1654.9982|1675.6215|1675.6215|1685.657|1685.657||1687.1705||1687.1705||1687.1705||1687.1705|1686.5754|1661.089|1645.1771|1630.2136|1611.1851|1605.784||1605.784|1613.4423|1613.4423|1942.225|1942.225||1942.225||1942.225||
2022-02-13 18:15:14|pink_usa_0061|ICPVF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1290.8082|1290.8082|1290.8082||1290.8082||1290.8082||1290.8082||1290.8082||1290.8082|1116.7882|1116.7882||1116.7882||1116.7882||1116.7882|1347.9611|1347.9611|1598.2786|1598.2786|1612.5363|1612.5363|1624.8904|1624.8904|1628.7301|1628.7301||1628.7301||1628.7301||1628.7301||1628.7301||1628.7301||1628.7301|1644.9191|1644.9191|1654.9982|1654.9982|1675.6215|1675.6215|1685.657|1685.657||1687.1705||1687.1705||1687.1705||1687.1705|1686.5754|1661.089|1645.1771|1630.2136|1611.1851|1605.784||1605.784|1613.4423|1613.4423|1942.225|1942.225||1942.225||1942.225||
2022-02-13 18:15:15|pink_usa_0062|CSXXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8983|117.9191|118.008|118.13|118.1478|118.1528|118.952|119.0307|119.0927|118.9888|118.5408|118.7492|118.7568|119.4682|119.8134|119.8287|120.0235|120.7004|120.8326|120.8478|120.8605|121.138|121.4565|121.7493|122.0053|122.1198|122.3863|122.4043|122.5346|122.5588|122.6821|122.6878|122.8711|122.9922|123.2428|123.2484|123.4793|123.5941|123.8787|123.92|124.173|124.3723|124.6338|124.641|124.8166|125.0611|125.2088|125.2095|140.9833|141.1739||
2022-02-13 18:15:16|pink_usa_0063|OZMLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||1.0834||||2.8022||||3.0725||||6.976||||7.9165||||10.1398||||15.0774|16.4821|18.0287|21.5505|18.1345||28.8074||31.0308|33.5817|33.0101||43.4346|48.6645|56.6119|62.6246|79.8774|79.9153|94.9015|97.0843|98.0919|118.6177|118.7277|118.8277|118.9277|128.1144|128.5837|136.9504|137.1004|137.2393|137.9764|138.4678|138.4778|138.6164|153.8219|154.3727|154.5427|154.603|155.4756||312.134||312.134||312.134||312.134|314.8491|323.8546|323.8547|323.8775|316.69|314.3718|312.4352|303.5098||303.47||303.47||303.47||303.47||303.47||303.47||303.47||302.1666||298.6648||298.6648||298.6648||319.7943||322.8998||323.8748||323.8748||324.1882|324.6978|331.2934|332.3886|332.3886|333.655||
2022-02-13 18:15:18|pink_usa_0064|ORRAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||965.3479||965.3479||965.3479||961.3499||965.3479||953.3436||953.204||954.3961||954.2568||961.8272||965.348||964.3918||964.4464||964.7477||965.363|958.4353|921.8081|919.5805|890.24|876.0258||
2022-02-13 18:15:19|pink_usa_0065|CLVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0325||5.065||9.0325||9.0325||9.0325||9.0325|9.2349|9.5578|11.673|11.6878|11.7192|11.9629|13.1388|13.4106|13.4367|13.4367|16.3904|17.3647|17.7384|19.3351|18.5779|27.7208|30.1771|30.2149||30.2149||30.3149||30.3149||30.3149||30.3149|30.3189|30.3189|30.3444|30.38|30.3817|30.3817|30.3942|30.8445|31.1453|34.6519||34.7154|35.2333|38.217||38.217|42.3914|42.3914||42.5264|44.5548|44.5548||44.5548|47.0806|47.0806||47.7252|47.7352|47.7352||47.7352||47.8244|47.858|47.858|48.9606|48.9606|49.4103|49.4103||49.4103|49.4103|49.4103||49.4103|49.4103||
2022-02-13 18:15:21|pink_usa_0066|ASLEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.0591||603.0591|603.4694|603.4694||603.4694|596.3178|566.4722|562.4822|560.1406|558.6124|545.9265|545.6659|543.1225||543.1225||543.1225||543.1225||543.1225||543.1225||543.1225|||||||
2022-02-13 18:15:22|pink_usa_0067|LCOMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8933||1.8933|2.1141|2.1274|2.8996|2.8996|3.9038|3.88|4.0432|4.0472||4.0526||4.0526|4.0652|4.0652||4.0652||4.0652||4.0652|4.0692|4.0692||4.0692||4.0692|4.6796|4.6796||4.6796||5.3815|115.1547|28.7887|33.1066|33.1066||33.1066|33.3026|49.288||49.288||49.288||49.288||49.288||49.288|49.2986|49.2986||49.2986|51.032|99.9703|99.9701|99.9701||99.9701||99.9701||101.2201|101.3951|102.9618|103.6493|103.6993|104.0118|104.2118|104.2785|104.2785|104.5451|104.371||104.4682||104.5451||104.27||104.3147||104.3147||104.3491||104.3649||104.5451|104.5451||
2022-02-13 18:15:23|pink_usa_0068|SHVTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||12.2378||||26.1959||||||26.5423||||26.5425||||33.2578||||33.3339||36.3488|36.4618|36.5456|36.5456|36.9254||36.9254||36.9445||36.9445|37.1301|38.8243|38.9059|38.9059|39.0007|39.6974|39.7573|39.8851|43.0539|43.2169|43.2252|43.3389|43.6177|43.7608|43.9504|43.9504|44.1745|44.4376|44.5047|44.6689|44.8113|45.0324|43.7552|43.5791|43.7138|43.6797|43.8827|43.8827|44.1232|44.1232|44.4564|44.4564||44.4564|44.7296|44.7485|56.0326|56.0326|56.5961|56.5961|56.7629|56.7629|57.1857|57.1857|57.5264|57.5264|57.8402|57.8402|58.1953|58.1953|58.3803|58.3803|67.1373|71.4067|71.9048|71.9048|72.4839|73.1218|73.3975|73.3975|73.969|73.969|74.0901|74.0901|84.8748|95.6697|95.8516|95.8516|96.097||96.097|96.3652|96.3652|96.4093|96.8107|97.2715|97.2715|119.8453|120.2244||120.2244|120.3009|
2022-02-13 18:15:24|pink_usa_0069|FSUGY|shares_outstanding|0||||||||||||||||||||||||||||||||||92.5174||||92.5174||||92.5174||||151.4814||||162.1559||||131.8651||||200.6165||||177.6465||177.6465||177.6465||204.2935||226.1987||||226.2144||226.2144||260.1421|303.4249|303.4249||333.4249|435.4829|435.4829|615.4829|621.4905|741.2146|747.4646||1089.1146|1107.2561|1116.2651|1188.4473|1188.4473|1321.1221|1322.0471|1322.3064|1328.4387|1399.339|1267.9316|1401.5841|1402.1819|1403.3788|1404.4927|1413.101|1544.7983|1546.2363|1551.4187|1552.0266|1553.5985|1554.6001|1556.371|1556.4587|1556.7491|1556.8993|1556.8991||1556.8991||1556.8968||1556.8991|1556.8991|1556.8991||1556.8991||1556.8991||1556.8991||1556.8991||1556.7177||1554.9046||1555.6696||1556.2851||1556.2851|1555.9492|1538.7266||1539.4825||1538.8671||1538.8572|1539.4825|1538.6643||1538.6522|1539.4825||
2022-02-13 18:15:26|pink_usa_0070|FSUMF|shares_outstanding|0||||||||||||||||||||||||||||||||||185.0348||||185.0348||||185.0348||||302.9629||||324.3118||||263.7303||||401.2331||||355.293||355.293||355.293||408.5869||452.3974||||452.4289||452.4289||520.2842|606.8497|606.8497||666.8497|870.9657|870.9657|1230.9657|1242.9811|1482.4293|1494.9293||2178.2293|2214.5121|2232.5302|2376.8946|2376.8946|2642.2441|2644.0941|2644.6129|2656.8774|2798.6779|2535.8631|2803.1682|2804.3638|2806.7575|2808.9855|2826.202|3089.5967|3092.4726|3102.8374|3104.0532|3107.197|3109.2002|3112.7419|3112.9174|3113.4982|3113.7987|3113.7982||3113.7982||3113.7936||3113.7982|3113.7982|3113.7982||3113.7982||3113.7982||3113.7982||3113.7982||3113.4355||3109.8093||3111.3392||3112.5703||3112.5703|3111.8984|3077.4532||3078.9649||3077.7342||3077.7144|3078.9649|3077.3285||3077.3044|3078.9649||
2022-02-13 18:15:28|pink_usa_0071|WOPEY|shares_outstanding|0||||||||||||||||||||681.2092||||||||681.2092||||681.2092||||681.2092||||681.2095||||681.2095||||681.2095||||681.2095||||681.2095||||681.2092||||681.2092||||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092||681.2092|695.9554|695.9554|703.3456|703.3456||703.3456|713.7911|713.7911|724.7455|724.7455|733.0363|758.5569|790.5143|790.5143|793.8224|793.8224|803.7814|803.7814|816.3886|816.3886|834.8703|827.2957||834.8703||833.9427||834.8703||834.8703||834.8703||834.8703||834.8703|853.6511|853.6511||853.6511||853.6511||853.6511|936.1515|936.1515||936.1515||936.1515|942.2869|942.2869|954.3589|954.3589|960.45|962.2258|963.5799|963.5799|969.6318||
2022-02-13 18:15:31|pink_usa_0072|MALRY|shares_outstanding|0.0369003690037||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.348|105.348|120.348|120.348||120.348|121.5147|121.765|122.0758|122.3658|122.8928|124.0528|124.1028|124.1828|124.2628|126.2147|156.0106|156.0956|161.6584|167.9395|168.9907|169.123|169.208|184.302|184.7065|184.856|184.956|185.3333||185.958||186.1122||186.5562||187.2703||187.6371||187.8599|186.8298|186.8298|187.0367|187.0367||187.3302||187.5239|187.7018|187.3972||187.9683||188.0986||188.3812||188.4698|188.5975|188.4857|188.736|188.736|188.8502|188.1384||
2022-02-13 18:15:33|pink_usa_0073|NESRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3958||68.3958||68.3958|43.7067|68.3958||68.3958||68.3958||68.3958||98.2296||98.2296||115.073||115.073|125.8534|125.8534||125.8534|121.2606|169.7649|177.7193|205.9028|283.0034|298.225|300.3577|304.8309|349.1383|351.9902||402.3588|423.9682|424.2182|424.2798|424.2798|428.3698|433.3698|578.5919|579.4048|592.2567|592.2567|592.4164|592.9284||600.0296||600.3965||600.5423||600.5423||603.172|612.6958|612.8239|639.4548|639.4548|639.5926|639.5926|648.9378|733.9378||740.151|740.9622|740.8122||1163.6865|1164.6112|1164.6112|
2022-02-13 18:15:34|pink_usa_0074|AUTLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7392||||15.7392||||15.7392||15.7392||15.7392||15.7392||15.7392|16.2402|15.7392|16.3021|16.3311|17.9557|19.2912||19.2912||19.2912||19.2912||19.2912||19.2912||19.0991|19.0823|18.9357||18.8991||18.8991||18.8991||18.8991||19.0024||18.807|18.807|18.807||18.807||18.807||18.807||18.807||18.807||18.807|18.8193|18.8193|19.0675|34.6008||34.6173|34.6379|34.6545||34.6545|34.6773|34.6865|34.6923|34.6923|34.7421|34.7666|34.8393|34.8393|34.9099|34.9099|34.9473|34.9473|35.0121|35.0535|35.0585|35.0858|35.1649|34.7724|35.279|35.2681|35.6447|35.5924|35.654|35.6047|35.9558||||||
2022-02-13 18:15:35|pink_usa_0075|SVLKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.4094|103.4127|153.4094||153.4094|103.5793|153.4094||153.4094|130.8177|178.4113||178.7578|178.8828|178.8828||178.8828|178.9228|220.2641||220.2641||228.9405||379.0488|434.9889|437.5948|503.234|503.234||503.234||503.234||503.234|503.7076|503.7076||503.7076||503.7076|503.7714|503.8938||503.9475|507.9622|507.9622|818.1722|818.1722|818.9401|878.216||879.8441|881.209|881.5753||881.5753|885.3963||
2022-02-13 18:15:36|pink_usa_0076|PMNXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.2406||22.6435|60.3406|26.4453|60.3406|29.9937|73.0132|40.4486|90.1087|90.1087|90.9197|117.9885|119.1972|133.127|134.9428|163.2885|176.7626|177.2083|177.918|198.1582|301.6115|303.6629|323.465|348.1229|422.4503|425.7599|427.3061|428.2964|430.1154|431.2271|460.6447|462.8023|462.8023||462.8023||462.8023||462.8023||532.2226||532.2226||532.2226||534.9385|824.0641|1004.6532|1024.3323|1031.8187|1033.1984|1033.2178|1033.2342|1033.2583|1034.0408|1034.8264|1034.9116|1034.9685|1038.1428|1167.4471||1167.9805||1168.0555|1225.6539|1226.0478||1226.4568|1226.9696||
2022-02-13 18:15:38|pink_usa_0077|RGRNF|shares_outstanding|0.011396011396|||||||||||||||||||||||||||||||||||||0.4028||||0.4028||||0.4109||||0.4109||||0.4109||||0.4847||||0.4839|||0.484|0.484|0.484|0.4819||0.484|||0.4842|0.4842|||0.4843|0.4843|0.6162|0.7289||0.7289|0.7944|0.7944|1.5234|1.5234|3.2028|3.5591|3.5591|3.5591||3.5591||7.5795||8.1025||13.3984|13.7338|14.0621||155.5243|262.7588|263.3049||264.7036|268.9045|300.3789||394.7211|430.0811|439.8625|447.4091|447.4413|448.8341|450.6748|466.4792|467.9168|470.4629|472.3353|491.9528|492.3038|495.2861|497.6783||518.5893|518.6024|518.6284||518.6277||518.6284||518.7035|518.7228|519.8852||519.9135|519.9134|522.9823|523.3497|523.4341|523.4676|526.3052|526.9745|527.0189|527.2801|527.3439||527.3435|527.4549|530.7741|532.6261|696.6843|754.2082|754.7767||
2022-02-13 18:15:39|pink_usa_0078|RMLRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4316|||18.9054|42.7585|21.0868|40.7967|41.6474|59.2414||59.2414|59.2414|59.2414|67.9461|67.9461|69.8765|90.8747|90.9635|92.0165|96.0008|156.7431|165.0509|166.5882|167.0899|156.7431|185.9502|186.0957|211.3628|220.0358|266.6281|283.7471|292.2931|292.4541|292.3195|292.3195|292.7712|292.981|292.8865|337.1507|337.1881|337.251||338.6467|338.8745|339.0378|364.4143|366.7746|367.1353|382.6095|468.7878|468.798|468.9751|469.218||473.6642|473.7342|475.2342||525.2342||526.7342|526.8017|526.7342||528.509|528.548|567.2571|650.7308|657.873|658.1196|658.4704|730.4187|805.9545|808.8217|809.0173||814.0173|814.712||
2022-02-13 18:15:41|pink_usa_0079|RDRUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1901||||2.0125||5.1901|3.4689|5.2696||5.4814|4.258|6.5671||6.5671|7.4145|7.4145||7.4145|8.4737|8.4843|8.5108|8.5108|9.0151|10.2761|10.2867|12.9347||14.347|14.5588|14.58||14.58|16.7408|18.246||18.7768||20.3656|23.3844|27.7764||28.0418|45.9697|46.2702|50.8557|51.9667|51.9877|52.081|52.3454|52.3454||52.3454||49.9454||50.2213|55.904|55.904||55.9089||56.3001|56.0442|54.6101|54.4735|54.3532||54.3532||54.3947||54.3974||54.4438||54.4517|54.5351|54.5351||54.5351|54.8376||
2022-02-13 18:15:42|pink_usa_0080|RRSSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9013||||20.125||51.9013|34.6891|52.6957||54.8141|42.5802|65.671||65.671|74.1447|74.1447||74.1447|84.7368|84.8427|85.1075|85.1075|90.1514|102.761|102.8669|129.3472||143.47|145.5884|145.8003||145.8003|167.4081|182.4599||187.7677||203.6562|233.8437|277.7643||280.4179|459.6966|462.7016|508.5565|519.6666|519.8766|520.8096|523.4539|523.4539||523.4539||499.4539||502.2128|559.04|559.04||559.0893||563.0009|560.4415|546.1008|544.7349|543.5325||543.5325||543.9472||543.9743||544.4382||544.5169|545.3513|545.3513||545.3513|548.3764||
2022-02-13 18:15:44|pink_usa_0081|MDSMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5117||39.9059|19.7263|41.4582|23.7543|44.5512|28.9517|45.1059|43.1624|58.7831|59.2311|65.6223|65.734|114.0394||156.2413||159.5633||159.5633|160.9383|160.9383|183.2683|185.5612|185.6712|187.4202|187.4199|187.5299|187.7939|188.2339||188.2339|188.8279|188.9039||188.9039||188.9039||188.9039|207.7943|207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943||207.7943|207.7943|207.7943||207.8733|207.8733||
2022-02-13 18:15:46|pink_usa_0082|AMLYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.4745||||480.013||481.122||495.3509|496.0839|496.0616|499.1839|501.1625|501.2316|503.2332|503.5407|508.2426|508.5894|513.4113|514.5484|519.2422|520.0775|521.9|521.5881|533.4834|533.4873|653.1894|700.9564|461.3194|461.3227|463.7202|463.7221|465.038|466.2948|458.353|467.473|459.7738|467.4733|462.1451|468.7129|461.9094||462.018||462.4151||464.5059|471.7358|491.8577|503.4242|503.4242|512.1613|506.4672|517.9814|517.9814|523.606|517.0122|697.4217|702.9235|713.6682|703.5048|723.7328|712.2178|732.6059|718.7376|736.1412|726.1259|739.4345|732.1402||728.1852||727.6941||727.2134||731.0869||732.2039||733.5496|735.8531|719.7086||721.3954||722.9144|734.3571|729.0815|736.6233|731.9146|859.1498|851.8143||858.6182||858.6182||815.9949||815.9949|
2022-02-13 18:15:47|pink_usa_0083|AMLTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1917.8981||||1920.0519||1924.4879||1981.4036|1984.3356|1984.2466|1996.7355|2004.65|2004.9263|2012.9328|2014.1627|2032.9703|2034.3575|2053.6451|2058.1936|2076.9688|2080.3099|2087.5999|2086.3525|2133.9335|2133.9493|2612.7576|2803.8256|1845.2778|1845.2908|1854.8809|1854.8886|1860.1521|1865.1791|1833.412|1869.892|1839.095|1869.8933|1848.5803|1874.8516|1847.6377||1848.0719||1849.6604||1858.0236|1886.9432|1967.4306|2013.6969|2013.6969|2048.6452|2025.8688|2071.9254|2071.9254|2094.4242|2068.0488|2789.6868|2811.6939|2854.6728|2814.0193|2894.9312|2848.8714|2930.4235|2874.9504|2944.5646|2904.5035|2957.738|2928.5607||2912.7407||2910.7765||2908.8535||2924.3474||2928.8157||2934.1985|2943.4124|2878.8346||2885.5816||2891.6577|2937.4283|2916.3258|2946.4931|2927.6582|3436.5992|3407.2571||3434.4729||3434.4729||3263.9795||3263.9795|
2022-02-13 18:15:49|pink_usa_0084|WFAFY|shares_outstanding|0||||||||||||||||||||||||||334.4274||||391.0279||||402.7636||||412.4848||||424.2877||||435.9031||||486.0767||||504.1069||||528.7067||||553.9592||550.1843|554.7112|554.7112||565.1192|570.707|557.4763|565.7405|565.7405|599.6415|595.6557|759.5128|782.7256|787.0814|787.0814|794.1543|804.7126|801.2439|796.0563|789.9512|795.6721||795.6721||799.2409||799.2409||799.2409||799.2409||801.3097|820.4406|820.4386|822.6958|1151.9574|1152.4336|1649.6529|1335.5292|1682.6857|1942.649|1950.9807|1950.9856|1951.0176|1951.0288|1951.0603|1951.0679|1951.0952|1951.1057|1952.0463|1952.2707|1953.57|1953.6183|1953.6632|1953.8067|1953.9388|1953.9508|1953.9796|1953.9897|2246.9927||2246.9927|2246.9926|2247.506||2247.506||2252.262||2252.262|2257.4028|2261.878|2267.6805|2263.504||2267.68||2267.6805||2267.6805||2267.68||2267.68||2267.68|2267.6805|2267.68||2267.68|||
2022-02-13 18:15:51|pink_usa_0085|SNMCY|shares_outstanding|0||||||||||||||||||||||||||||||||||103.3143||||101.5325||||125.6227||||134.3257||||145.0392||||153.3254||||210.5183||||210.9097||224.9147||224.9189|345.7125|365.8786|352.554|352.5564|352.6009|352.7697||405.4817|554.8068|556.6951|574.5931|576.2176|576.6253|579.0535|582.1463|582.1754|582.8218|585.8657|585.9688|588.6109|591.5018|594.496|594.6273|598.7303|603.26|609.9604|610.6449|610.6449|616.8943|620.5169|1014.5048|1014.5058|1021.2884|1021.289|1048.1071|1048.1071|1088.3157|1111.5299|1209.583|1220.9131|1234.0413|1234.0413|1244.2302|1244.2302||1244.2302|1249.2896|1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896|1252.7816|1252.7816|1255.2116|1255.2116|1258.4358|1258.4358|1260.8473|1260.8473||1260.8473||1260.8473|1260.8473|1260.9508|1260.9508|1279.6503|1280.6014|1280.6014|1282.9667|1282.9667|1262.605|1262.605|
2022-02-13 18:15:52|pink_usa_0086|SNMYF|shares_outstanding|0||||||||||||||||||||||||||||||||||103.3143||||101.5325||||125.6227||||134.3257||||145.0392||||153.3254||||210.5183||||210.9097||224.9147||224.9189|345.7125|365.8786|352.554|352.5564|352.6009|352.7697||405.4817|554.8068|556.6951|574.5931|576.2176|576.6253|579.0535|582.1463|582.1754|582.8218|585.8657|585.9688|588.6109|591.5018|594.496|594.6273|598.7303|603.26|609.9604|610.6449|610.6449|616.8943|620.5169|1014.5048|1014.5058|1021.2884|1021.289|1048.1071|1048.1071|1088.3157|1111.5299|1209.583|1220.9131|1234.0413|1234.0413|1244.2302|1244.2302||1244.2302|1249.2896|1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896||1249.2896|1252.7816|1252.7816|1255.2116|1255.2116|1258.4358|1258.4358|1260.8473|1260.8473||1260.8473||1260.8473|1260.8473|1260.9508|1260.9508|1279.6503|1280.6014|1280.6014|1282.9667|1282.9667|1262.605|1262.605|
2022-02-13 18:15:55|pink_usa_0087|TRAUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||475.2267||||475.2267||||475.2267||475.2267||475.2267|475.2267|532.6717||532.6717||532.6717||532.6717||532.6717|532.7013|532.701|534.3348|534.3348|534.3709|541.5214|546.6987|546.6987|556.3077|556.3077|556.9077|563.2935|715.1821|826.5979|827.0526|827.8384|848.0714|852.9359|870.9926|905.2968|923.165|1115.8689||1131.3571|1149.1731|1272.4201|1327.7813|1329.6931|1339.7034|1338.3252|1347.3982|1347.3982|1354.3976|1469.6274|1497.6792|1497.6792||1499.656|1507.6384|1508.2331||1515.376||1519.5934||1539.5604|1544.1519|1544.1519|1862.804|1943.5806|1954.2322|1954.2322||1962.0323||2072.2798||2079.4291||2086.5784||2095.7704||2212.0123||2260.2462|2671.617|2672|2675.2983|2675|2732.5937|2733|2735.1028|2735|2736.5315|2737|2738.1096|2738|||
2022-02-13 18:15:56|pink_usa_0088|QBIEY|shares_outstanding|0.112888052681|||||||||||||||||||||||||241.0913||||252.0658||||266.7805||||310.142||||321.4886||||331.4413||||345.4198||||358.2451||||369.0071||||380.4357|||389.3514|391.7473||398.5098|421.3616|426.0748|426.1364|430.7718|433.3822|458.6512|463.614|562.005|588.9024|588.9231|600.8476|615.1962|617.089|617.0954|626.8449|671.4964|674.5795|682.7831|683.2052|736.8825|758.2215|770.401|768.6162|777.148|796.3526|802.8214|803.7812|804.4262|846.2315|862.138|862.4211|885.4466|886.3714|887.9858|888.0167|889.0374|992.2932|1002.6055|1002.7611|1024.3465|1026.9356|1035.0561|1035.0711|1051.6005|1051.8772|1092.6532||1115.5457|1157.6018|1181.6826|1181.6849|1196.7476||1200.003|1220.8685|1226.856||1253.8833|1341.9591|1364.9453||1369.1958||1371.2703||1370||1371.5904||1372.0324|1366.53|1367.0022||1356.1655|1345.35|1338.4984||1325.2051|1314.6688|1310.9626|1308.1537|1457.0267|1470.864|1471|1475.164|1475|1476.5128|1476.5128||
2022-02-13 18:15:58|pink_usa_0089|QBEIF|shares_outstanding|0||||||||||||||||||||||||||241.0913||||252.0658||||266.7805||||310.142||||321.4886||||331.4413||||345.4198||||358.2451||||369.0071||||380.4357||387.2502|391.7473|391.7473|398.5098|399.1315|421.3616|426.0849|430.7718|433.3752|433.3822|463.1987|464.108|585.319|588.9024|600.4876|600.8801|615.488|617.089|626.78|664.1244|671.647|674.5795|683.062|720.2816|745.333|758.2215|771.3171|768.7879|785.294|796.3526|796.535|803.8128|812.458|846.2315|856.657|862.8049|880.788|886.3714|882.79|888.0167|981.795|992.2932|997.985|1012.5152|1020.234|1026.9356|1031|1035.0958|1048|1051.8772|1089|1115.5457|1112|1157.6018|1178|1196.7476|1194|1200.003|1218|1226.856|1247|1253.8833|1276|1364.9453|1363|1369.1958|1367|1371.2703|1370||1370|1371.5904|1370|1372.0324|1371|1366.53|1358|1356.1655|1348|1345.35|1327|1325.2051|1313|1312.703|1308.4267|1308.1537|1468|1470.864|1471|1475.164|1475|1476.5128||
2022-02-13 18:16:00|pink_usa_0090|OCLDY|shares_outstanding|0|||||||||||||||||||||||||||318.6305||||325.5814||||325.5814||||325.9948||||326.16||||326.3252||||326.3329||||326.4435||||293.4872||||296.0777|297.8295||298.0847|300.8247|302.3613|302.4532|302.4533|303.6949||303.6949||305.3468|305.7873|305.7873|306.9456|307.3587|309.4461|305.317|305.7129|305.7337|304.7702|302.5466|297.4139|297.4139|301.0847|301.6402|299.8019|300.7688|322.4076|323.9112|324.3753|320.7438|322.2754|322.5968|322.3581|319.3901|325.5824|326.8192|319.2632|359.1963||359.1963|359.9556|359.9556|361.0653|361.089|362.1004|362.1004|363.1898|363.2238|363.9666|363.9666|365.007|365.007|365.6428|365.6428|366.6865|366.7683|368.2036|368.2036|370.255|370.9244|372.7433|372.7||371.3797|370.5197|370.1135|373.4322|373.4322|374.9295|374.9295|376.1758|376.1758|377.039|377.039|378.1563|378.1563|379.2148|379.2148|379.9411|379.9411|380.5766|380.5766|380.9534|405.6353|405.8788|405.8788|406.9229|406.9229|407.5131|407.5131|407.5131|
2022-02-13 18:16:01|pink_usa_0091|CMSQY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||328.8285||||353.4402||||231.3769||||375.1106||||470.5729||471.416|479.8103|479.891|480.4889|537.4917|537.516|539.1372|544.6154|546.21|552.6107|553.0332|555.1065|558.5798|558.8439|559.7048|556.9596|545.994|542.1959|545.6896|546.7512|555.3354|557.536|552.17|567.2236|569.1209|569.4113|600.7776|601.7103|603.1324|604.0272|605.1442|605.3734|605.9061|603.8884|596.708|578.6886|561.1545||561.1545||561.1545||561.1545||561.1545||561.1646||561.1646||561.1646||561.1646||561.1646||561.1646|561.7089|561.7089||561.7089||561.7089||561.7089||561.7089|559.9309|554.441||552.239||551.7341||551.7341|549.5333|548.3306||548.3306||548.3306||548.3306|546.73|546.2338||546.2338|540.8796|546.2338|547.4698|603.7293||603.7293|
2022-02-13 18:16:03|pink_usa_0092|STGPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.1662||3054.1662||3054.1662||3054.1662||3054.1662||3046.1065||2998.0899|2979.214|2979.214|2734.9185|5311.5952||5311.5952||5311.5952||5311.5952||5311.5952||5311.5952||5311.5952||5311.5952||5304.2958||5304.2958||5304.2958|5313.0171|5229.9754|5190.3783|5181.7124|5190.3783|5190.3783||5184.1777|5190.3783||
2022-02-13 18:16:05|pink_usa_0093|IPGDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.902||27.8392|29.3618|48.2232|51.1822|69.1394||69.1851|51.2827|51.6598|73.2299|76.3736|79.5035|108.5639|108.5987|108.5987|110.1537|110.9316|112.6572|114.6265|114.7016|114.8792|116.3303|116.4445|116.6649|116.9923|118.4134|118.7066|115.3294|114.9234|115.0503|115.3294||115.3675|115.4081|115.5329|115.7862|140.2112|199.6037|205.0036||234.9275||235.2887||235.2887||235.2887|235.7346|235.7346||235.7346||236.6769||236.6769|516.7069|516.7069||516.7069||592.7603|592.8093|592.8093|592.8865|592.8865|592.9142|592.9871|596.5738|596.5786||596.5786|596.9011|596.9011||596.9011|590.797|744.9523||757.2678||757.2678|
2022-02-13 18:16:06|pink_usa_0094|ANSLY|shares_outstanding|0||||||||||||||||||||||||||39.8887||||40.7803||||41.8618||||49.6008||||51.0775||||52.9358||||53.5038||||52.1594||50.9296||51.3409||51.1307||51.4827||51.2817|51.2947|51.5879|51.3727|51.4154|51.423|52.1595|51.4677|46.3965|46.4009|46.5026|46.5151|46.5621|46.5779|46.7684|46.6122|46.6431|46.7765|46.4794|46.3554|46.5161|46.2865|44.0777|44.0466|39.8259|39.995|40.0314|40.118|40.0314|38.7036|37.9456|37.7046|36.7497|36.647|36.1976|35.5049|34.546|34.2027|33.9629|34.0302|34.0405||34.0405|34.0974|33.1787|32.8944|32.8944|33.2178|33.252|33.2529|33.2529|33.2638|32.6642||32.6642|32.6865|32.6922|32.7103|32.6545|32.6622|38.1905|38.2345|38.2345|38.2365|38.285||38.2887|38.4433|37.8228|37.7288|36.9152|36.8619|36.8756|36.888|36.8321|36.857|35.8|35.8102|35.57|35.5885|33.175|33.1404|33.0756|32.6394|32.5401|32.2119|32.1318||32.1318||31.8378|||
2022-02-13 18:16:08|pink_usa_0095|WYGPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.7631||||158.7631||||158.7631|158.7631|158.7631||158.7631||158.7631||158.7631|217.8583|217.8583||217.8583||217.8583||217.8583||217.8583|242.9535|255.7234|243.1225|256.984|245.8651|257.0066|247.2444|257.9597|248.5763|258.0308|250.2014|260.7516|254.186|260.8828|254.9256|261.1666|256.0732|261.1733|256.8926|261.2114|257.1894|261.2116|258.2152|262.0038|258.4016|262.0038||262.0582||262.0582|258.9243|262.8342|259.7809|262.8358|259.8574|263.42|260.7043|263.4779|261.2906|263.7819|262.5249|263.8199|281.9199|288.8679|287.8083|288.8834|389.3683|461.8332|460.8047|520.0418|520.3559|521.3925||521.4772|523.0774|523.0798||523.0798||524.6393|
2022-02-13 18:16:10|pink_usa_0096|AUSDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||52.3621||||53.8213||||60.262||||71.5261||||72.8451||72.8451|80.6045|80.6045|81.2348|74.9138||81.2348|85.702|85.702||85.702|64.7604|64.7604||64.7604|93.6084|94.0871|94.4221|94.4221|94.6993|108.8173|109.4571|109.4571|110.2084|110.3137|112.61|113.2483|113.9719|113.9719|128.406|137.8122|138.6268|138.6268|139.293|139.293|139.792|180.3928|181.3749|181.3749|182.5186|182.5186|184.139|184.139|185.0845|219.952|250.9797|274.1116|274.1116|275.1729|275.3474|315.6045|315.8488|317.4216|317.9102|318.6875|318.9318|323.9795|324.1191|326.9374||326.9374||326.9374||326.9374||326.9374||326.9374||326.9374||326.9374||326.9374|376.3076|377.7672|378.965|379.2012|532.2463|683.0509|685.0486|685.7062|686.2612|686.3831|687.4065|701.5284|701.8617|704.2952||704.2952|705.4266||
2022-02-13 18:16:11|pink_usa_0097|WNARF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7534||9.2057||||38.1436|||33.676|53.7768||66.3004|71.4005|77.2268|85.1612|92.5499|96.6767|104.5179|111.4081|116.8629|120.9585|121.7969|126.4745|139.2849|142.5067|142.5067|140.4427|166.0845|166.1665|166.4153|166.4821|166.6471|166.6963|167.7106|168.2426|168.2426|168.3776|178.8626|178.8896|179.7359||179.7359||179.7359||179.7359||179.7359||179.7359||192.8938||196.8438|196.8628|196.8628|232.31|232.31||232.31||233.1498||233.4249|263.4249|270.925||272.2327||272.2766||272.759||272.7926||273.4864||273.5462||273.6808|274.0082|274.0082|275.067|275.1316|314.6664|321.6432|321.6432||
2022-02-13 18:16:12|pink_usa_0098|AGLNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.3919|406.3919|406.386||467.3498||467.3498|477.9122|477.9122|480.9123|480.9123|482.4201|482.4201|483.8563|483.8563|485.1586|485.1586|493.9406|493.9406|497.2696|497.2696|500.8181|500.8181|504.2818|569.6617|574.1574|574.1574|578.3747|578.3747|582.7319|582.7319|584.1246|584.1246|671.7009|673.2245|674.7124|674.7124||674.7124||674.7124|672.9936|672.0459|669.3671|655.825||655.825||655.825||655.825||655.825|653.417|639.4166|632.0591|623.1381|623.0338|623.0338||623.0338|658.3792|658.3792|
2022-02-13 18:16:14|pink_usa_0099|AGLXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.3919|406.3919|406.386||467.3498||467.3498|477.9122|477.9122|480.9123|480.9123|482.4201|482.4201|483.8563|483.8563|485.1586|485.1586|493.9406|493.9406|497.2696|497.2696|500.8181|500.8181|504.2818|569.6617|574.1574|574.1574|578.3747|578.3747|582.7319|582.7319|584.1246|584.1246|671.7009|673.2245|674.7124|674.7124||674.7124||674.7124|672.9936|672.0459|669.3671|655.825||655.825||655.825||655.825||655.825|653.417|639.4166|632.0591|623.1381|623.0338|623.0338||623.0338|658.3792|658.3792|
2022-02-13 18:16:16|pink_usa_0100|BEPTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||24.2675||||24.2675||||33.6939||||60.371||||60.371||||60.371||||67.7068||67.7068|67.7232|||89.2739|75.9057|114.0635||114.0635|122.6245|122.6245|122.6541|172.0706|188.5743|186.8064|187.131|191.9052|191.9597|186.8064|193.1718|295.574|297.2671|297.2783|297.5301|299.6186|319.0963|341.9544|468.882|471.5404|502.8526|553.3451|651.3189|909.0639|910.1909|912.741|912.9668|914.9539|915.1399|1054.274|1060.3831|1063.8783|1063.9162|1066.5747|1078.2226|1112.0012|1123.8426|1124.054|1130.4146|1130.9015|1134.7778|1135.127|1139.766|1144.4616|1148.3322|1275.9332|1276.6646|1284.2806|1285.5122|1289.3312|1290.2194|1299.1909|1304.163|1313.0644|1318.6513|1318.6513|1321.3472|1321.3472|1324.1201|1324.1201|1891.0415|1891.0415|1895.5033|1895.5033|1903.7879|1904.3631|2275.3563|2276.1557|2276.5702|2276.5702||2278.2491||2278.2491||2280.5872||2280.8082|2281.3337|2278.9492||2281.3337|2281.3337||
2022-02-13 18:16:17|pink_usa_0101|VPTOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||1.1879||||1.2067||||2.5078||||2.5078||||2.7172||||3.1407||||3.4784||3.9669|4.1198|4.5251|5.9207|||6.9673||||9.6886|10.9446|10.5561||10.9446|12.5495|12.5495||12.5495|16.4716|18.5323||18.5323|20.7355|21.817|23.4655|23.4655|25.0454|25.0454||25.0454|25.9749|26.3344|24.9308|28.3111||35.2295||41.624||47.8646|47.8734|47.884|47.9906|54.9373||67.3572|67.367|76.5032|93.0952|98.5867|116.7576|117.6916|118.0596|129.0118|142.4669|142.5244||142.6006|142.7513|143.0011|143.1324|143.293|143.7072|143.7072||143.7072||144.0858||144.0858|144.2951|144.2951|180.2813|180.2813||180.9089||180.9089|181.6249|181.6249||181.6337|182.0083|182.0083|182.1184|182.2275|182.4978|182.9646|183.5029|183.7344|185.0418||
2022-02-13 18:16:19|pink_usa_0102|ELKMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5512||74.3917|45.8178|74.3917||79.5134||79.5134||79.5134|87.4647|171.0862||193.6085||196.6204|228.9086|262.631|272.839|312.7112|366.0976|391.498|391.5231|391.5632|391.6837|391.6837||457.1392|457.6684|457.9829|515.4329|517.4642|595.1642|597.2423|597.4465|687.8308|691.4819|696.2334|702.7758|868.8858|869.6505|871.1108|871.1791|872.259|876.5904|877.0904|877.4983|877.4983||877.4983|877.9772|877.9772|878.8845|878.9018|879.7137|879.7137|879.9247|879.9247|880.8806|880.8806|881.3057||
2022-02-13 18:16:20|pink_usa_0103|AGESY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.073||||||||160.1643||||154.3464||||219.1962||||247.4829||||247.5027||247.5136||258.2872|258.2872|258.2872|251.206|240.629|264.7928||236.026|231.831|229.176|228.924|227.863|226.434|224.955|223.181|221.24|219.363|217.701|215.338|213.538|212.2783|210.287|208.449|206.729|205.3385||201.506|200.555|199.0059|198.267|196.866|195.8541|194.3619|193.8302|192.6593|191.5147|190.5543|188.8767|187.1256|186.8766|186.9626|186.9626|186.962|186.8813||
2022-02-13 18:16:22|pink_usa_0104|KBCSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||621.4196||||621.6989||||733.1333||||694.7862||||679.3476||||679.0729||||679.4578|679.467|679.4649|679.4649|679.5328|679.5383|679.5383|679.5383|715.9606|689.2395|689.2395|689.2395|833.9341|833.9341|833.9341|833.9347|834.7271|834.7287|834.7287|834.7276|835.5603|835.5613|835.5308|835.5613|836.1741|836.1741|836.1741|836.1741|836.7442|836.7442|836.6722|836.6123|837.0654|837.0802|832.3183|831.6802|832.2108|832.2244|832.2268|832.2268|832.7121|832.7325|832.7396|832.7461|833.3475|833.3874|833.3885|833.3891|833.7672|
2022-02-13 18:16:24|pink_usa_0105|BUDFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||691.0069||||921.3425||||975.7273||||980.526||||983.7947||||1602.4276||||1604.3011||1604|1591|1605.184||1605.6289|1605.6715|1597.9718|1606.113|1599.9145||1602.0875||1603.4|1607.2492|1606.2446||1606.6||1607.3422||1599.2422||1606.3422||1607.5|1933.7016|1934.242||1933.7016||1933.7002||1956.7687||1956.5|1956.5|1959.3794||1959.3791|1959.3791|1971.1567|1971.4391|1972.2494||1979.7285|1979.7336|1737.1349|
2022-02-13 18:16:25|pink_usa_0106|AVHNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.969||||334.969||||334.969||||334.969||||334.969||||334.969||331.251||334.969||334.969||331.279||327.7615||331.414||331.434||331.384||331.534||331.6566||331.724||331.8907||331.529||331.9393||331.559||331.3465||331.449|331.449|331.629||331.339||331.339||331.1865||331.5315||331.5215|||
2022-02-13 18:16:26|pink_usa_0107|GBLBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.005||||1330.8021||||1392.5723||||1428.7702||||1560.9684||||1557.8164||||1553.0355||1553||1552.5884||1552.5884||1552.5884||1553||1613.5829||1549.5864||1550.502||1552.1021||1552.1116||1552.7721||1552.7836||1554.1521||1554.3387||1556.6445|1556.7708|1556.978|1557.1238|1579.3348|1590.9761|1587.153|1582.0907|1566.6174|1561.4694|1561.193|1555.997|1538.5569|1531.9334|1526.0847|1522.0509|1517.7218|1509.5408|1484.109|
2022-02-13 18:16:27|pink_usa_0108|SIETY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6052||||110.6052||||109.0455||||109.1164||||108.7756||||108.8732||||108.6105||||108.4923||||108.4019||108.4237|108.4017|108.4348|108.4232|108.2623|108.3|108.2754|108.0122|107.8631|107.7935|107.5879|106.6848|106.5588||106.7611|||||
2022-02-13 18:16:28|pink_usa_0109|UCBJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.933||||145.933||||143.512||||180.1749||||180.1276||||180.1778||||180.196||183.1313||180.1995||179.5||176.2311||181.9385||354.7436||366.8543||358.5682||382.9933||382.0683||377.3913||376.5109||376.5836||377.3546||376.172||376.422||376.2438||377.8169||376.7335||377.166||378.2388||378.0509||377.6231|||
2022-02-13 18:16:30|pink_usa_0110|UMICY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.391||||988.9275||||1007.1981||||1013.9669||||960.5988||||897.9382||||899.9504||903.8798||908.1868||910.4||906.4335||894.1391||895.0921||891.3153||878.1707||868.4616||928.6858||871.6817||864.5797||871.8518||874.6148||876.6624|876.5401|877.9777||964.5168||964.1737|959.7418|962.1212||963.1018||962.1398||962.6653||962.3049|||
2022-02-13 18:16:31|pink_usa_0111|SVYSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0152||||90.0396||||90.1173||||90.1226||||90.1226||||90.1226||||90.1226|90.1228|90.1228|90.1228|86.2539|90.1228|||86.3997||90.1228|90.1228|88.2766|90.1228|90.1228|90.1228|88.495||||88.2935||||103.77||||103.224||103.2244|103.2244|103.318||||103.153||103.1534|103.1534|103.4106|103.4106|103.4106|103.4106|103.1583|103.2244||||
2022-02-13 18:16:32|pink_usa_0112|SOLVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900.1516||||900.3963||||901.1731||||901.2263||||901.2263||||901.2263||||901.2263|901.2277|901.2277|901.2277|862.5389|901.2277|||863.9966||901.2277|901.2277|882.7656|901.2277|901.2277|901.2277|884.9497||||882.9352||||1037.7||||1032.24||1032.2442|1032.2442|1033.18||||1031.53||1031.5342|1031.5342|1034.1065|1034.1065|1034.1065|1034.1065||||||
2022-02-13 18:16:33|pink_usa_0113|BPOSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4098||200.0009|200.0009|200.0009|200.0009|200.0009||200.0009||||200.0009||||200.0009||||200.0009||||200.0009||||200.0009||||200.0009|||||
2022-02-13 18:16:34|pink_usa_0114|AFGVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1879||||68.9128||||68.2161||||68.2166||||68.2205||||68.2206||||68.2206|68.2206|68.2206|68.2206|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756|83.8756||83.8756|83.8756|83.8756|83.8756|82.7299|81.3975||
2022-02-13 18:16:36|pink_usa_0115|BGAOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.8095||||1808.8757||||1808.8757||||1669.8074||||1660.3589||||1601.6713||||1601.6713||||1607.4132||||1588.2441||||1591.6083||||1596.0209||||1606.153||||1606.153||||1613.1855||||1613.1949||||1613.1949||||1614.9125||||1613.4501|||||
2022-02-13 18:16:38|pink_usa_0116|SFNXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5||||35.3871||||35.1986||35.5||35.5||35.5||35.5||35.5||35.5||34.75||33.8977||33.7652||33.7531||33.7416||33.6961||33.7631||33.6246||33.6342||33.6569||33.6444||33.6447||33.6267||33.6569||33.6773||33.6183||33.7275||33.6385||33.7057|||
2022-02-13 18:16:39|pink_usa_0117|CUYTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||761.5821||||705.6621||||687.884||||663.5993||||661.0765||||615.2635||||606.637||||598.5036||629.2097||598.8184||628.9882||588.4427||628.9882||659.4114||626.2636||623.94||590.714||587.379||587.5708||589.4623||589.6218||582.542||579.3773||554.0314||550.0028||551.4257||550.5478||542.5309||542.5309||539.1463||531.6085||
2022-02-13 18:16:40|pink_usa_0118|BCNAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.11||||174.491||||171.1992||||169.8554||||168.6512||||177.3794||||177.3794|177.3794|177.3794||177.3794||178.5627||178.5655||178.6002||168.5612||171.7613||171.8307||171.2442||169.4374||168.3877||169.5015||170.0416||171.6235||172.7976|172.8126|173.0332|173.0332|173.0706||174.5729|174.5729|174.5949|174.5949|176.2111||176.2216||176.6548||178.0204|178.3974|178.2751|
2022-02-13 18:16:41|pink_usa_0119|IOBCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5288||||24.6425||||24.8425||||25.4651||||25.8003||||26.5631||26.5631||26.7192||26.992||26.992||27.0759||26.2037||27.3655||27.5684||27.3614||27.5598||28.1212||28.3182||28.9418||29.0515||29.4604||29.7009||29.789|29.8987|29.8987|29.8987|29.9277||30.059||30.059||30.0704|30.0704|30.0706|30.0706|30.0706|29.4414|29.3027|29.505|29.3895|
2022-02-13 18:16:42|pink_usa_0120|TLGHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.4097|||200.5355|202.1709||||218.6271||220.139||220.5982||223.4247||223.5233||224.1595||224.6663||226.3501||227.0337||||226.8171||||231.0014||||233.7471||232.68||233.0253||231.2141||230.9671||231.3636||231.1352||230.0664||222.2235||231.6706|229.3136|220.2873||227.6836||227.6836|||||
2022-02-13 18:16:43|pink_usa_0121|BDORY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2475.9493||||2475.9493||||2568.1865||||2568.7101||2569.8696|2860.7292|2860.7195|2860.7292|2860.7292|2860.7292|2865.417||2865.417|2865.417|2845.217|2845.217|2838.999|2821.6939|2808.7147|2803.7175|2798.8818|2797.1754|2796.5354|2796.1662|2796.1765|2792.5528|2792.5528|2792.8155|2784.7506|2784.7505|2784.7505|2784.8612|2784.9535|2784.9535|2784.9535|2785.2231|2785.2355|2785.5307|2785.5307|2786.4725|2786.4805|2787.2654|2850.9579|2852.1685|2852.1699|2853.2389|2853.2417|2864.2152|2853.3994|2853.3994||
2022-02-13 18:16:45|pink_usa_0122|JBSAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3651||||561.3281||||719.0395|||||1283.7357|1283.7357|1261.3905|||1238.017|1483.6672|1482.1287|1481.9621|1423.0621|1423.0621|1423.0621|1434.5557|1433.7712|1433.7712|1434.2269|1434.2269|1447.3749|1447.3749|1444.4073|1443.5399|1443.558|1428.4288|1396.4596|1358.9936|1358.9875|1359.1161|1360.7982||1415.9307|1417.7348|1418.8927|1356.1388|1356.5722|1356.5722|1331.554|1332.5224|1332.5204|1332.5204|1332.5204|1333.0098|1333.0184|1327.9377|1305.2626|1246.2695|1255.469|1233.0895||
2022-02-13 18:16:47|pink_usa_0123|MRRTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.949||||267.944|||267.944|346.984||346.984||346.984|346.663|346.984|346.7512|346.8224||346.984|345.0563|476.3067|520.1591|520.2037|520.2815|520.2862|520.2862|520.2863|520.3263|520.3577|520.3694|520.4173|520.6889|520.6889|520.7461|521.0641|521.2995|521.2995|620.3393|620.5102|620.9597|620.9891|620.4828|620.8975|621.2798|619.1413|618.9897|619.59|612.1794|700.9976|695.0883|696.4825|696.7004|691.9568|691.6371|684.3438|684.4332||
2022-02-13 18:16:48|pink_usa_0124|MRVSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0685||19.0685||||19.0685||||26.6222|26.7737|26.8833||26.3941||26.0685|25.9668||26.2403|26.4983|26.8346|36.3688|35.71|34.9663|35.9365|36.8801|37.8829|37.8829|37.8829|45.256|45.2565|48.8139|48.8139|48.8139|48.8139|60.9798|60.2832|59.8832|60.4098|59.9805|56.5595|56.0916|56.0916|55.9518|55.9518|94.8691|94.8717|94.88|94.9982|121.8503|120.6075|120.8321|136.3159|136.3191|136.6194|136.6211|136.624||
2022-02-13 18:16:50|pink_usa_0125|EQUEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||987.7617||||530.5459||||531.6562||||544.8191||||548.5691|550.5032|550.193||550.5032|548.0589|992.2368|992.2368|992.2368|992.235|992.2368|992.2368|992.2368|992.2368|992.2368|992.7555|992.9368|992.9423|993.3798|993.3798|993.3798|993.3798|993.4687|993.7173|993.7173|993.7173|993.7173|993.8486|993.8486|1005.5111|1008.7361|1009.3611|1010.1861|1010.1861|1010.2861|1010.5111|1009.1411|982.09|982.1185|981.6695||
2022-02-13 18:16:51|pink_usa_0126|EGIEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815.9277||||815.9277||||815.9275||||815.9277||||815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277||815.9277|815.9277|815.9277|815.9277||815.9277|815.9277||815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9277|815.9247|815.9247|815.9277|815.9277||
2022-02-13 18:16:53|pink_usa_0127|HYPMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.3174|||397.2014||||481.2014|481.2014|||547.8464||626.7849|625.6137|626.7849|625.7254|627.3966|627.3966|627.3966|627.3966|632.1008|632.1008||630.8322|632.0798|632.0798|632.1002|632.1002|632.1173|632.2374|632.2374|632.2374|632.2374|630.0024|629.5944|627.2223|631.9876|632.1206|631.8464|632.0466|632.0466|632.0466|632.0466|632.1131|630.8131|630.4531|631.0731|631.4964|632.0348|633.3109|633.4113|630.9161|632.0266|632.2191|630.7216|
2022-02-13 18:16:55|pink_usa_0128|COGNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.9004||||117.9519||||||489.0528||266.1511||||288.6207||404.6857|416.0588|1071.7275|1071.9184|1073.5014|1070.351|1073.5237|1073.1797|1074.1721|1619.5665|1621.3754|1622.5674|1623.1541|1614.039|1614.7064|1616.7199|1618.4066|1621.8393|1623.8587|1624.402|1625.7901|1637.2863|1640.3572|1639.4421|1627.291|1627.0264|1629.6055|1629.7776|1634.6504|1634.6781|1635.1344|1868.807|1868.807|1868.9678|1868.9678|1869.0909|1869.1312|1873.5789|1873.7456|
2022-02-13 18:16:56|pink_usa_0129|WEGZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8658.9516||||8658.9516||||8662.4938||||8354.7516||||8354.7543||||8354.7516|8354.7516|8242.6243|8214.7006|8214.7006|8214.7006|8214.7006|||||||||||||||8350.3134|8350.3134|8350.3134|||||||||8394.636|8394.636||8387.876|8381.116||8387.876|8381.116|8381.116|8387.876|8388.065|8394.636|8388.2341|8388.2341|||8388.9763|8388.9966|8389.2523|8386.7331|8386.808|8388.3655|8388.7913|8389.1475|8389.1673|8386.7242|8387.0708|8387.6657|8387.8239|8388.016|8388.3368|8388.6589|8388.6589|8389.3835|8389.7404|8390.0599|8390.1633|8390.6764|8390.7991|8390.9602|8390.9602|4195.9304|4195.9304|4196.0116|4196.0116|
2022-02-13 18:16:58|pink_usa_0130|LZRFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.0301||||160.0301||||647.5295||||687.5795||||700.5067||||685.8293||||685.8293||685.8303|700.5067|685.8293|685.8293|685.8293|685.979|685.979|688.2208|688.8|689.3875|689.5381|475.028|687.5441|687.917|688.0752|688.867|688.9238|688.943|688.9455|688.9663|691.0809|688.4685|688.4808|688.5882|688.8679|688.8679|688.2933|690.7449|691.8759|693.1996|693.4167|693.5391|694.9696|694.9763|695.0843|753.1462|755.1603|755.5669|755.6671|750.4525|751.1753|751.1775|751.6705|751.6758|752.1913|752.1913||
2022-02-13 18:16:59|pink_usa_0131|USNZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1013.7862||||987.1992||||1013.7862||||987.1992||||987.1992||||987.1992||||987.1992||||||987.1992|1013.7862|987.1992||||987.1992|987.1992|||987.5018||||987.5538||||987.5538||||1226.8467|1226.8467|1226.8467|1226.8467|1228.1857|1229.0436|1229.265|1229.3016|1229.3016|1229.5011|1229.5011|1229.5673|1229.5901|1229.5901|1229.5901|1229.7349|1230.533|1230.619|1230.619|1230.619||
2022-02-13 18:17:01|pink_usa_0132|LRENY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.7756||||503.7756||||814.7618||||815.5802||||815.5802||||815.6741||||817.4555|817.6194|817.7188|818.7616|820.7257|820.7253|||823.8915|||828.272|832.9411|833.0317|838.3401|838.3407|844.5112|844.5112|845.3795|846.2658|854.5713|854.5713|857.5564|857.7945|858.2184|857.883|860.6256|861.6557|862.0545|861.5668|865.5199|867.7641|868.0667|868.067|871.5305|873.1232|875.6328|876.1459|878.1261|879.7173|880.0617|878.5897|878.6247|878.6895|879.2683|879.5329|985.1996|985.2832||
2022-02-13 18:17:02|pink_usa_0133|BBSEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|2000|2000|1145.04|1145.04||1999.9907|1999.9907|1999.9774|1999.9774|1999.9774|1998.0965|1996.6022|1996.6065|1996.6065|1996.6065|1996.5957|1996.5965|1996.5965|1996.5965|1996.5928|1996.5966|1996.5966|1996.5971|1996.6012|1996.6012|1996.6012|1996.6012|1996.6234|1996.6347|1996.6347|1996.6347|1996.6571|1996.6865|1996.6865|1996.6865|
2022-02-13 18:17:04|pink_usa_0134|YDUQY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.755||235.7548||||235.755|||||||246.1141|246.0682||||246.7558|246.7558|246.5462|247.5161|247.5161|289.8068|291.9016|293.299|293.4154|293.4154|295.5978|313.6332|313.0781|307.3246|308.7779|308.8162|307.7881|307.3478|307.6805|308.3984|308.3984|308.3984|309.206|309.2171|309.4347|309.4369|307.3292|300.1129|300.1129|300.2011|300.4856|300.6475|300.6607|300.6974|301.171|301.1971|301.2806|301.2806|301.8962|301.8962||
2022-02-13 18:17:05|pink_usa_0135|CTPZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||615.1375||||615.1375||||620.7239|270.6911|270.6911||625.5902||||629.0411||629.0411|613.7153|613.7153|613.7153|613.7153|613.7153|613.7153|613.7153|613.7153|645.508|645.508|645.508|645.508|645.508|645.508|645.508|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833|658.8833||
2022-02-13 18:17:07|pink_usa_0136|LGSXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.4627||||203.9338||209.7007||203.934|203.9341|203.9341|203.9341|203.9341|203.9341|203.9341|203.9341|203.9341|203.9341|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|209.7007|312.5284|312.5284|312.5284|312.5284|312.5284|312.5284|372.5553|372.5553|372.5553||
2022-02-13 18:17:08|pink_usa_0137|CYRBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.4589||||355.6474||||355.7304||||422.3935|422.4009|422.9355|422.9791||423.0039|423.0039|423.0039|410.6676|423.0039||416.659|416.6588|414.4948|414.4948|414.4948|407.2603|403.5318|394.0206|387.8951|382.9356|378.5768|378.6938|378.7946|379.0811|395.1115|395.3815|381.6157|382.1493|382.1495|382.5604|382.658|382.7072|382.897|384.1571|384.1571|384.1571|384.3594|384.413|384.4263|384.4263|384.4263|384.4263|384.4263|384.5039|384.5039|384.5039|384.5039||
2022-02-13 18:17:10|pink_usa_0138|IOCJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.0649||||325.0649||||289.6432||||289.6452||||289.6432|289.6432|289.6432|289.6432|289.6432|289.6432|289.6421|289.6421|289.6432|288.6662|288.6662|288.6657|288.8654|288.6657|288.8798|288.8309|288.8309|288.8309|288.8309|288.8309|288.8309|288.8309|288.8309|288.8309|288.8309|414.4159|413.5482|418.5927|418.975|448.074|448.0968|448.0968|448.0968|447.7041|457.1421|457.1392|457.1515|457.1392|457.1392|457.1392|457.155|457.155|457.155|457.155||
2022-02-13 18:17:12|pink_usa_0139|BRMSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.9633||||256.0859||||299.7296||||301.4678|286.3937|317.6723|317.863|333.8076|338.5518|338.7319|338.8894|338.8894|341.6504|341.6504|341.6571|340.8644|344.2992|344.2992|344.2992|343.5065|345.8327|345.8327|346.6254|346.6397|349.1247|349.1247|348.332|350.8276|356.1815|435.3302|435.4736|435.4736|435.4914|425.3025|421.131|421.131|421.562|421.562|421.562|421.562|421.8634|421.8643|421.8643|421.8643|421.8643|421.8643|421.8643||
2022-02-13 18:17:13|pink_usa_0140|SLCJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.9||||214.9662||||||||215.4016||215.6759|214.4842|214.4778|214.4778|215.3182|216.1551|216.3452|216.5403|216.4323|216.8171|216.6609|216.7225|215.4718|213.9914|213.4686|213.5632|213.475|213.6424|213.5175|213.5769|213.5954|213.6097|213.7415|213.7231|214.2524|212.5766|211.2676|206.1277|206.6764|206.7409|206.9764|206.1579|204.9217|204.9249|205.7053|205.8199|206.0102|206.0559|206.343|206.633|206.7412|208.7818|207.7698|
2022-02-13 18:17:15|pink_usa_0141|RADLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706.2||||706.2||||706.2||||706.2||||941.5551||||941.6001||||941.595||891.09|891.0931|937.6832|938.865|941.6001|941.6001|881.8754|892.3211|1651.93|1651.93|1651.93|1651.93|1651.93|1651.93|1651.93|1651.93|1646.43|1646.43|1646.43|1646.43|1646.43|1646.43|1646.43|1646.6846|1646.6846|1646.6846|1647.6431|1648.5592|1648.5592|1648.5592|1648.5592|1646.6971|1646.6971|1646.6971|1646.6971|1648.1232|1648.1757|1648.1757|1648.2828|1649.3871|1649.3871|1649.3871|1649.4505|1650.1062|1650.1596|1647.1596||
2022-02-13 18:17:16|pink_usa_0142|HKXCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040.6648||||1040.6648||||1043.5808||||1048.9988||||1056.6388||||1062.7548||||1064.1903||||1069.2287||||1074.8863||||1075.5146|1076.12|1076.516|1076.646|1076.436|1076.507|1077.268|1077.434|1077.67|1077.67|1078.868|1082.085|1147.408|1147.49|1151.948|1159.434|1160.119||1165.712||1165.264|1168.3096|1194.591||1205.277||1214.206||1221.105||1228.404|1239.8095|1239.809||1246.759|1250.6321|1250.632|1258.1084|1258.108|1261.2013|1261.201|1267.8369|1267.837||1267.837||1267.837|||
2022-02-13 18:17:18|pink_usa_0143|NDVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1269.1748||||1300.2831||||2025.4422||||2045.5366||||2131.9488||||2162.9986||||2189.0101||||2265.6386||||2295.341||2325.1605||2311.6861||3241.1152||3267.1414||3323.9211||3352.3906||3422.3958||4332||4446.7||4498.45||4633.45||4694.2||4841.65||4907.6|4914.8389|5042.25|5106.3108|5107.05|5101.7734|5100.95|5109.2424|5111.407||5113.2|5095.2906|5098.2|5098.2978|5090.6|5079.3583|5084.8|5033.2663||
2022-02-13 18:17:20|pink_usa_0144|CRBJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.3734||||198.8785||||201.555||||208.0405||||208.9728||||212.3009||||277.3671||||332.2815||||402.5201||||471.5346||502.4644||503.0011||503.6434||538.724||538.7935||582.6469||582.7289||582.7399||582.9304||583.0629||583.1019||583.1219||693.094||693.094||||693.094||693.094||693.094||693.094||693.094|693.094|693.094|713.094|713.094||713.094||713.094||713.094|||
2022-02-13 18:17:21|pink_usa_0145|ANPDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.6||||99.6||||99.6835||||99.7533||99.7613||99.7665||99.7665||99.7665||99.7665||99.814||99.8284||99.8773||99.9332||100.0448||100.0493||100.0988||107.3431||107.3828||107.3956||107.3962||108.0492|108.0725|108.0779||108.1132||108.1332||108.1332|||
2022-02-13 18:17:22|pink_usa_0146|GELYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.0132||||206.0132||||206.0132||||207.5694||||260.0542||||324.4878||||365.5428||367.9828||372.0378||372.6573||372.873||373.778||412.9474||413.6639||440.0723||440.0723||440.0723||440.0873||440.0993||440.1223||444.1431||446.7291|448.1511|448.5257|448.683|448.8773|448.9303|449.0806|449.4845|455.5762|455.9143|458.3499|460.4788|490.6388|490.6538|490.8313|491.0101|491.0338|491.0368|500.9221|
2022-02-13 18:17:23|pink_usa_0147|HRELY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.7073||||183.6573||||185.9323||||195.1674||||202.6674||||222.0844||||234.6701||||244.8614||||257.1958||||268.6806||||279.3156||||279.2077||279.3027|280.0515|280.234||280.3303|280.4976|280.3071||280.3383|280.5275|280.5488||295.8339|||||||
2022-02-13 18:17:24|pink_usa_0148|GXYEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3290.5794||||3296.1174||||3935.6394||||3938.1694||||3941.5894||3943.256||3954.3982||4140.8001||4174.2087||4188.3377||4199.5847||4210.4647||4219.7065||4242.3145||4244.8897||4256.4387||4260.737||4265.694||4271.6735||4279.6019|4304.9589|4308.1416|4318.36|4319.2376|4320.6838|4324.9981|4331.6286|4332.1063||4333.82|4335.4494|4335.6967|4342.6753||||||
2022-02-13 18:17:25|pink_usa_0149|GXYYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658.1159||||659.2235||||787.1279||||787.6339||||788.3179||788.6512||790.8796||828.16||834.8417||837.6675||839.9169||842.0929||843.9413||848.4629||848.9779||851.2877||852.1474||853.1388||854.3347||855.9204|860.9918|861.6283|863.672|863.8475|864.1368|864.9996|866.3257|866.4213||866.764|867.0899|867.1393|868.5351|868.8156||870.4593|871.1457|871.9107|
2022-02-13 18:17:25|pink_usa_0150|KSFTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060.3893|1061.726||1067.0553||1056.2287||1067.1931||1094.3651||1092.865||1121.4076||1124.5782||1167.8809||1144.2583||1171.7914||1156.8597||1180.6336||1165.6915||1184.8425||1301.7353||1287.8004||||1303.9857||1299.3396||1303.4156||1363.965|1363.169|1365.0648||1365.5626||1366.5526||1367.0225||1368.0425||1363.8176|1364.3773|1365.2431|
2022-02-13 18:17:26|pink_usa_0151|CPCAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||776.9845||||776.9845||||769.2753||||764.4989||||765.92||||767.6436||||773.7738||||776.1655||||903.6039||||904.5974||902.8||902.9262||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||903.1785||1287.44||1287.44|||
2022-02-13 18:17:29|pink_usa_0152|WHGLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||713.1656||732.421||||732.421||||732.5535||732.7435||733.2115||||733.774||||736.0375||||737.2605||737.3578|641.511||
2022-02-13 18:17:30|pink_usa_0153|WHGRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14263.3111||14648.42||||14648.42||||14651.07||14654.8706||14664.23||||14675.48||||14720.75||||14745.21||14747.1568|12830.2196||
2022-02-13 18:17:31|pink_usa_0154|GGDVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2327||||97.3527||||102.6597||||103.2477||||104.8905||||111.2323||||120.3504||||121.819||||122.0788||||123.2278||||124.2688||124.2788||124.618||124.618||124.66||124.6641||124.6841||124.7633||124.7877||124.8057||124.8057||125.101||125.101||125.2933||125.2986||130.7564||130.7564||130.7564||130.7564||130.7564||130.7564||130.7564||130.7564||130.7564|||
2022-02-13 18:17:33|pink_usa_0155|TTNDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.1434||||132.4974||||270.4609||||292.3441||||293.0447||||300.2504||||300.2504||||318.2504||321.2312||321.3252||321.4032||320.3128||364.4374||365.8162||366.3184||365.9768||366.1948||366.2694||366.4114||366.7474||366.8164||366.7794||366.6784|366.8464|367.0044|366.8544|366.675|366.3594|365.7044|365.2554|365.6054|365.9614|366.0014|366.0054|366.2301|366.3601|366.5241|366.6835|366.6835|366.7975||
2022-02-13 18:17:34|pink_usa_0156|CJRCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6519.2555||6519.2555||6519.2555||6519.2555||6519.2555||6519.2555||6519.2555||6519.2555||6532.9378||6532.9378||6532.9378||6532.9378||6532.9378||6532.9378||6523.9378||6532.9378||6532.9378||6982.9378||6982.9378||6982.9378||6982.9378||6982.9378||6982.9378||6982.9378|||
2022-02-13 18:17:35|pink_usa_0157|CARCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.3085||217.3085||217.3085||217.3085||217.3085||217.3085||217.3085||217.3085||217.7646||217.7646||217.7646||217.7646||217.7646||217.7646||217.4646||217.7646||217.7646||232.7646||232.7646||232.7646||232.7646||232.7646||232.7646||232.7646|||
2022-02-13 18:17:37|pink_usa_0158|SMSOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1407.137||1407.137||1407.137||1407.137||1407.137||1407.137||1407.9143||1408.0265||1409.7282||1409.8335||1410.6675||1411.2889||1417.9563||1421.8111|1424.6928|1430.2061||1430.9404||1431.0088|1432.4155|1432.5698|1432.5698|1433.7146|1433.7146|1434.8804|1434.8804|1435.8463|1436.7157||
2022-02-13 18:17:38|pink_usa_0159|SMSEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.4274||281.4274||281.4274||281.4274||281.4274||281.4274||281.5829||281.6053||281.9456||281.9667||282.1335||282.2578||283.5913||284.3622|284.9386|286.0412||286.1881||286.2018|286.4831|286.514|286.514|286.7429|286.7429|286.9761|286.9761|287.1693|287.3431||
2022-02-13 18:17:39|pink_usa_0160|SWPFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850||5850|||
2022-02-13 18:17:40|pink_usa_0161|HLDCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3536.1031||||3536.1031||||3536.142||||3785.5778||||4183.8956||||||4183.8956||4218.9725||4240.4084||4616.5108||4616.5108||4616.5108||4706.1518||||4781.4431||4781.4431||4831.53||||4840.3146||||4840.847||4841.387||4841.21||4841.387||4841.1||4401||4841||||4841|||||
2022-02-13 18:17:42|pink_usa_0162|HLDVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3536.1031||||3536.1031||||3536.142||||3785.5778||||4183.8956||||||4183.8956||4218.9725||4240.4084||4616.5108||4616.5108||4616.5108||4706.1518||||4781.4431||4781.4431||4831.53||||4840.3146||||4840.847||4841.387||4841.21||4841.387||4841.1||4401||4841||||4841|||||
2022-02-13 18:17:44|pink_usa_0163|CRHKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1140.1462||||1158.3042||||1218.5488||||1286.5142||||1301.2453||||1303.4276||||1307.2468||1307.7924||1308.338||1308.8836||1308.8836||1309.4292||1309.9748||1310.5204||1311.066||1311.6116||1320.8867||1320.8867||1327.4339||1327.4339||1622||1622||1622||1622||1622||1622||1622||1622||1622||1622|||
2022-02-13 18:17:45|pink_usa_0164|YUEIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.4668||||140.7362||||142.4362||||320.7498||||323.9498||||323.9498||||323.9498||||332.7258||||332.7258||||329.7857||329.7857||329.7857||329.7857||329.7857||329.7857||329.7857|329.7857||||329.7857||329.7857||329.7857||329.7857||329.7857||329.7857||329.7857||329.7857|329.7108|329.7004|328.3844|327.0355|323.3329|323.3286|322.9|322.4368||322.4368||||322.4368||322.4368|||
2022-02-13 18:17:47|pink_usa_0165|BCAUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.73|260.74|260.74|260.74|260.74|304.3693|304.3693|304.3693|304.3693|334.8053|334.8053|334.8053|340.2517|366.6053||||366.8108||||367.1155||||366.8391||||367.0613||||367.0774||366.8391||367.187||||366.9766||||498.5519||499.3969||499.3969||499.4557||501.0769||502.5769||502.5769||502.5769||502.5769||502.5769||502.5769||502.5769||502.5769||503.7469||503.9869||504.5269||504.5269||504.5269||504.5269||504.5269||504.5269||504.5269|||||||
2022-02-13 18:17:48|pink_usa_0166|SHALY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.0609||||127.2616||||128.939||||128.939||||145.2838||||145.3652||145.386||145.4507||156.5228||156.5538||156.5878||156.6048||156.6116||156.6192||156.6232||178.9997||179.0012||179.0012||179.0012||179.0012||179.024||179.203||179.2725||179.2762||179.2762||179.2762||179.2762||179.2762||179.2762|||
2022-02-13 18:17:49|pink_usa_0167|SJMHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1250||||1250||1273.2723||1363.6289||1377.9161||1380.5198||1385.8786||1386.9611||1387.5523||1388.3773||1413.9073||1413.9823||1414.1823||1414.1823||1414.2448||1414.2948||1414.3448||1414.5323||1414.6673||1414.9148|1416.0273|1416.0273||1416.0923||1416.8423||1419.5361|1420.3536|1420.3611|||
2022-02-13 18:17:50|pink_usa_0168|CJEWY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000||1000||1000||1000||1000||1000||1000||1000||1000||1000||1000|1000|1000||1000||1000||1000||1000||1000||1000||1000||1000||
2022-02-13 18:17:51|pink_usa_0169|HUABF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2094||||74.2094||||74.2094||||247.3094||||247.3094||||247.3094||||3062.691||||3069.111||||3084.806||||3128.821||3146.464||3150.051||3154.601||3159.851||3145.171||3110.129||3101.318||3101.318||3103.148||3104.318||3106.658||3106.658||3106.658||3107.9629|3107.9629|3107.9629||3107.9629||3107.9629|3107.9629||3107.8369||3107.8369||3107.8369||3107.8369||3107.8369|3107.8369|3229.9269|
2022-02-13 18:17:52|pink_usa_0170|HUIHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4842||||1.4842||||1.4842||||4.9462||||4.9462||||4.9462||||61.2538||||61.3822||||61.6961||||62.5764||62.9293||63.001||63.092||63.197||62.9034||62.2026||62.0264||62.0264||62.063||62.0864||62.1332||62.1332||62.1332||62.1593|62.1593|62.1593||62.1593||62.1593|62.1593||62.1567||62.1567||62.1567||62.1567||62.1567|62.1567|64.5985|
2022-02-13 18:17:54|pink_usa_0171|CMHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.4501||||254.8359||||265.1897||||265.4437||||271.9322||||289.1217||||298.1464||||300.2931||||301.4471||301.5239||304.5794||304.7543||306.6096||306.6542||249.1423||249.1973||252.669||252.7004||256.2648||257.0614||259.8715||259.8786||262.5732||312.8868|327.7619|327.7619||327.7619|332.985|332.985||332.985|344.8948|344.8948|344.8948|344.8948|360.764|366.1088|366.1088|366.1088|374.3143||
2022-02-13 18:17:55|pink_usa_0172|CSPCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738.2998||||738.2998||||738.2998||||738.2998||||736.7811||||736.7811||||736.7811||734.2882||734.288||734.2882||1308.2026||1836.2026||2681.4514||2835.8488||2835.8488||2835.8488||2837.2888||2837.2888||2905.2088||2905.9288|2996.6488|2996.6488||2996.6488|2994.4024|2993.4424||2993.4424||2993.4424|2993.4424|2993.4424|2993.4424|2993.4424||2993.4424|2993.4424|2983.8184|
2022-02-13 18:17:56|pink_usa_0173|BYDIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2200||||2254.009||2254.009||2254.009||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045||2253.2045|||
2022-02-13 18:17:57|pink_usa_0174|WRFRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3036.2273|3036||3036||3036||3036||3036.2273||3036||3036||3036|||
2022-02-13 18:17:58|pink_usa_0175|XYIGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.2944||||||||172.3441||||168.8075||||173.4942||177.086||175.8546||181.7402||184.1662||185.6324||189.2777||189.1473||196.0685||196.0804||196.0804||196.0916||196.0916||194.0452||194.5883||199.9698||200.883|200.7298|199.8664|199.6536|199.6601||200.444||200.9608||201.1269||201.9747||202.698|201.3297|200.9329|
2022-02-13 18:18:00|pink_usa_0176|SITIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260||||258.97||258.97||258.45||258.48||258.5273||258.6062||258.8769||261.111||261.1803||261.2041||261.4769||263.9312||265.3685||266.5851||266.7784||267.0817|267.2577|267.7203||267.8929||268.1328||268.2119|||
2022-02-13 18:18:00|pink_usa_0177|PXGYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000||1035.227||1037.728||1037.728||1037.728||1037.728||1044.517||1086.074||1100.814||1111.474||1112.014||1117.874||1107.874||1113.194|1105.194|1100.194||1100.194||1100.194||1100.194||1100.194|1087.593|1084.593|1082.671|1092.837|1097.553|1097.763|1098.657|1092.974|
2022-02-13 18:18:01|pink_usa_0178|CTVIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3251.115||||3251.115||||4220.2337||||4222.7318||||4232.1985||||4467.6585||||5038.8439||||5695.3555||||5695.3555||||5695.3555||||5695.3555||||5695.3555||5695.3555||5689.8955||5681.3396||5658.6695||5636.1935||5634.5735||||5627.9875||5648.8775||5549.7635||||5445.9015||5447.5915||5448.5855||||5455.9135|||5536.6337|5536.6337||5536.6337||5536.6337||5536.6337|||
2022-02-13 18:18:03|pink_usa_0179|XNYIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5736.7878||5736.7878||6119.2403||6622.4673||6792.3568||6792.3568||6792.3568||7423.68||7423.957|7425.0112|7427.27|7659.5566|7659.689|8043.3434|8047.685|8081.5694|8081.863|8082.4714|8165.139|8508.8301|8809.2537|8810.7122|8812.127|8890.2328|8890.7633|
2022-02-13 18:18:04|pink_usa_0180|CEBTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1544.831||||1792.031||||1792.031||||3542.031||||3542.676||||4090.074||4126.852||4139.747||||4268.064||||4728.399||||4408.924||||4409.374||||4346.814||4350.3132||4350.314|4351.8882|||4351.889||||4351.889||4351.8882||4351.889|||||
2022-02-13 18:18:05|pink_usa_0181|LKFLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.0008||||464.7718||||470.3988||||474.6748||||480.9748||||485.4438||||487.9438||||492.5078||||492.5078||||492.5078||||492.5078||492.5078||542.5078||542.5078||589.1078||589.1078||589.1078||589.1078||589.1078||589.1078||589.1078||||587.1078||587.1078||587.1078|587.1078|587.1078||587.1078||587.1078||587.1078||587.1078||587.1078||587.1078||587.1078||587.1078||
2022-02-13 18:18:07|pink_usa_0182|UNEGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.0165||||8884.0112||||16508.4496||||||16508.4496|16508.4496||16508.4496||16508.4496||16508.4496||16508.4496||16518.5066||16848.7768||16852.0827||16865.215||16876.9897||16884.4788||16884.4794||16907.2095||16907.21||26225.692||26225.692|26269.0652|26269.065||26269.065|26294.1552|26294.155||26270.6612|26277.8641|26277.8641|26277.8641|26277.8641||26283.85|26283.8504|26283.8504|||
2022-02-13 18:18:08|pink_usa_0183|LMPMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.212||||385.3536||||387.0432||||447.7912||||454.9522||||454.9522||||455.0802||455.461||468.9623||468.9623||468.9623||468.9623|468.9623||469.6083||469.6083||467.5102||467||463.956||457.9||455.6599||454.566||451.664|450.916|450.5404|446.0764|444.8|440.7628|438.8908||438|436.6808|436.6808|434.6642|434.6642||434.6642||434.6642|434.5624||
2022-02-13 18:18:10|pink_usa_0184|CESTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.66||||||||119.0741||||119.1272||||114.7073||||108.195||||101.5107||||104.5753||||112.9905||||115.0222||||103.8875||||97.5||95.5371||95.3808||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381||95.381|||
2022-02-13 18:18:11|pink_usa_0185|DFIHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.24||||265.66||||266.86||||268.24||||268.96||||269.22||||269.32||||269.46||269.46||269.96||||270.04||||270.12||||270.42||||270.42||||270.44||||270.44|||270.4916|270.5|270.5276|270.5352||270.54||||270.54||||270.54|270.6202||||
2022-02-13 18:18:12|pink_usa_0186|DFILF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1481.2||||1328.3||||1334.3||||1341.2||||1344.8||||1346.1||||1346.6||||1347.3||1347.3||1349.8||||1350.2||||1350.6||||1352.1||||1352.1||||1352.2||||1352.2|||1352.4582|1352.5|1352.638|1352.676||1352.7||||1352.7||||1352.7|1353.1012||||
2022-02-13 18:18:14|pink_usa_0187|KCKSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.2||||340.2||||340.2||||340.2||||340.2||||340.2||||340.2||||340.2||340.2||340.2||340.2||340.2||340.2||340.2||||340.2||||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2||340.2|||
2022-02-13 18:18:15|pink_usa_0188|PYHOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.0657||||672.7037||||1009.0555||||1210.8678||||1546.4178||||1563.5128||||1867.6602||||1871.0814||||2225.2326||||2188||2208.494||2246.2164||2485.6773||2580||2486||2473||2425.02||2369.89||2352.5||2320.045||2288||2282.2||2273.78||2200||2160||2158.22||2080|2063|2027.782|2008.876|1991.122|1984|2100|2100|2029.112|2027|2116.91|2116.5|2110|2102.876|2092.76||2090|2090|2090|
2022-02-13 18:18:16|pink_usa_0189|CWPWF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.3797||||4554.4706|||||||7278.705||7280.11||7391.51||7394.64||7393.595||7393.595||7393.595||7395.095||8018.745||8946.235||8946.235||8946.235||8946.235||8734.095||8730.965||8676.795||8568.485||8586.995|8659.785|8460.785|8512.715|8428.915|8441.905|8504.575|8429.675|8389.185||8210.555||8243.555|8337.035|8862.0292|
2022-02-13 18:18:17|pink_usa_0190|AMVGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480||||783.67||||977.472||||1089.961||||1089.961||923.147||923.147||923.147||923.147||923.147||923.147||923.147||923.147||921.547||921.547||929.047||929.047||929.047||929.047||929.047||929.047||929.047||929.047||929.047||929.047||929.047|||||||
2022-02-13 18:18:18|pink_usa_0191|ASEJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||932.7105||932.7105||||932.7105||||932.7105||932.711||932.711||932.711||931.009||930.809||930.809||930.809||930.809||930.809||930.809||930.809|928.5725|928.573||928.573|||
2022-02-13 18:18:20|pink_usa_0192|RNHEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2094.34|2094.34||||2303.774||2303.774||2303.774||2232.9876||2214.5689||2214.5689||2214.5689||||2214.5689||||2114.8132||3172.2198||4396.61||4396.61||4396.61||4396.61||4396.61||4396.61||5715.593||5715.593||5715.593||5715.593||8418.223||8896.29|||
2022-02-13 18:18:21|pink_usa_0193|PLTYF|shares_outstanding|0.231092436975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8||4.8|9.2464|16.7332|16.7332|16.7332||14.3529|14.2922|14.2922|13.6922|13.6922|13.5241|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381|12.9381||12.9381||12.9381||12.9381||12.9381||12.9381||12.9381||12.9381||12.9381||12.9381||||
2022-02-13 18:18:22|pink_usa_0194|IDCBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12618.488||14577.871|16686.2418|17002.0237||17002.0237|17002.0237|17002.0237|17002.0237|17002.0237||17002.0237||17002.0237|17002.0237|17002.0237||17002.0237|17264.0502|17450.9273|17450.9584|17450.9732|17450.9771|17454.1626|17465.6719|17466.0617|17466.0622|17480.9379|17482.1313|17482.443|17528.5598|17569.4336|17569.4853|17570.2462|17575.5913|17674.7107||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129||17820.3129|||
2022-02-13 18:18:24|pink_usa_0195|CICHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9711.5125||||11580.9248||||11580.9248||11580.9248|12030.9248|12030.9248||12030.9248||12030.9248||12030.9248||12030.9248||12030.9248|11714.1371|12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489||12500.5489|||
2022-02-13 18:18:26|pink_usa_0196|BACHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7696.6541||||7696.6541||||8662.7796||10513.8206|10513.8206|10513.8206||10513.8206||10513.8206||10513.8206||10513.8206||10513.8206||10513.8206||10513.8206|10861.8055|11165.8889|11165.8898|11165.8929|11165.8929|11165.8933|11165.8935|11165.8936|11165.8936|11165.8937|11165.894|11165.9009|11165.9393|11174.5821|11174.5822|11174.5843|11181.4096|11549.2459|11775.5116|11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116||11775.5116|||
2022-02-13 18:18:28|pink_usa_0197|ACGBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10400||10800|12991.7647|12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647|12991.7647|12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||12991.7647||13999.3214||13999.3214||13999.3214||13999.3214||13999.3214||13999.3214|||
2022-02-13 18:18:29|pink_usa_0198|BKFCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51750.4066||51750.4066||||51750.4066|55259.7921|55259.7921||55259.7921|55259.7921|55259.7921|55259.7921|55259.7921||55259.7921||55259.7921|55259.7921|58079.9683||61885.6055||61885.6055||61885.6055||61885.6055||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266||74262.7266|||
2022-02-13 18:18:31|pink_usa_0199|BCMXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2070.0163||2070.0163||||2070.0163|2210.3917|2210.3917||2210.3917|2210.3917|2210.3917|2210.3917|2210.3917||2210.3917||2210.3917|2210.3917|2323.1987||2475.4242||2475.4242||2475.4242||2475.4242||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091||2970.5091|||
2022-02-13 18:18:32|pink_usa_0200|CILJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26758.0138||||26758.0138||||26758.0138||||28264.705||||28264.705|28264.705|||28264.705||||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705||28264.705|28264.705|28264.705||28264.705||28264.705||28264.705|28264.705|28264.705|28264.71|28264.705|
2022-02-13 18:18:33|pink_usa_0201|CHPXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075||||1075||||1075||1675||1925|1925|1925||1925||1925||2120.75||2150||2150||2150||2150||2150|2265.5|2265.5||2265.5||2265.5|2265.5|2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2265.5||2394.0916||2405.0854||2405.0854|||
2022-02-13 18:18:35|pink_usa_0202|PNGAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4933.3333||||6195.0533||||6195.0533||||6195.0533|7345.0533|7345.0533||7345.0533|7345.0533|7345.0533||7345.0533||7345.0533||7345.0533|7345.0533|7644.1421||7644.1421||7916.1421||7916.1421||7916.1421||7916.1421||7916.1421||7916.1421|7916.1446|7916.1485|7916.2098|8892.1699||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207||9140.1207|||
2022-02-13 18:18:36|pink_usa_0203|PIAIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9866.6667||||12390.1067||||12390.1067||||12390.1067|14690.1067|14690.1067||14690.1067|14690.1067|14690.1067||14690.1067||14690.1067||14690.1067|14690.1067|15288.2842||15288.2842||15832.2842||15832.2842||15832.2842||15832.2842||15832.2842||15832.2842|15832.2892|15832.2971|15832.4197|17784.3398||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414||18280.2414|||
2022-02-13 18:18:38|pink_usa_0204|CTPCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.4734||||425.4734||||439.2||||437.956||||437.692||||437.692||||438.584||||438.584||||439.1208||||442.4254||||729.2548||||729.7376||||729.7376||729.8888||729.8888||729.8888||729.8888||729.8888||729.8888||729.8888||4980.6647||4980.6647||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525||5818.0525|||
2022-02-13 18:18:40|pink_usa_0205|BHKLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528.639||||528.639||||528.639||||528.639||||528.639||||528.639||||528.639||||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639||528.639|||
2022-02-13 18:18:42|pink_usa_0206|BNKHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10572.7803||||10572.7803||||10572.7803||||10572.7803||||10572.7803||||10572.7803||||10572.7803||||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803||10572.7803|||
2022-02-13 18:18:43|pink_usa_0207|CIHHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10584.225|14358.1789|14358.1789||14358.1789|14358.1789|14358.1789||14358.1789|14358.1789|14358.1789||14358.1789||14358.3241|14405.1652|14500.8503|17163.5635|17164.2626|20283.1733|20595.6563|20595.8827|20596.3811|20597.2891|20598.1801|20601.1217|20601.1282|20601.1355|20601.1431|20601.1548|19732.3567|20601.2187|20601.3043|21550.4003|22010.76||22010.76||22010.76||22010.76||22010.76||22010.76||22010.76|24539.4224|25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456||25219.8456|||
2022-02-13 18:18:45|pink_usa_0208|CIHKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2116.845|2871.6358|2871.6358||2871.6358|2871.6358|2871.6358||2871.6358|2871.6358|2871.6358||2871.6358||2871.6648|2881.033|2900.1701|3432.7127|3432.8525|4056.6347|4119.1313|4119.1765|4119.2762|4119.4578|4119.636|4120.2243|4120.2256|4120.2271|4120.2286|4120.231|3946.4713|4120.2437|4120.2609|4310.0801|4402.152||4402.152||4402.152||4402.152||4402.152||4402.152||4402.152|4907.8845|5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691||5043.9691|||
2022-02-13 18:18:47|pink_usa_0209|CMAKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3063.0938|3063.0938|3063.0938||3063.0938||3063.0938||3063.0938|3063.0938|3063.0938|3088.6612|3302.2229|3484.8277|3496.2093|3498.1295|3498.1304|3498.3157|3498.523|3533.6433|2716.5997|2717.5023|2717.7916|2717.8351|2717.8887|2717.935|3252.5806|3252.5829|3252.6036|3252.6147|3252.6147||3252.6147||3252.6147|3826.6055|3846.9216||3747.8704||3846.9216||3846.9216||3846.9216|4084.6443|4084.6443||4084.6443||4084.6443|4084.7293|4084.7318|4084.7446|4084.7549|4084.7585|4098.3724|4107.6811|4378.2418||4378.2418||4378.2418||4378.2418||4378.2418||4378.2418||4239.5703||4378.2418||4378.2418||4378.2418||4378.2418||4378.2418||4378.2418|||
2022-02-13 18:18:49|pink_usa_0210|CGMBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30630.9381|30630.9381|30630.9381||30630.9381||30630.9381||30630.9381|30630.9381|30630.9381|30886.6115|33022.2291|34848.2768|34962.0928|34981.2952|34981.3035|34983.1567|34985.2299|35336.4335|27165.9968|27175.0233|27177.9164|27178.3512|27178.8868|27179.3498|32525.8063|32525.8288|32526.0356|32526.1474|32526.1474||32526.1474||32526.1474|38266.0554|38469.2155||37478.7042||38469.2155||38469.2155||38469.2155|40846.4427|40846.4427||40846.4427||40846.4427|40847.2931|40847.3176|40847.4463|40847.5491|40847.585|40983.7236|41076.8113|43782.4185||43782.4185||43782.4185||43782.4185||43782.4185||43782.4185||42395.7026||43782.4185||43782.4185||43782.4185||43782.4185||43782.4185||43782.4185|||
2022-02-13 18:18:50|pink_usa_0211|TCEHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8403.2063|8756.2563|8824.522|8842.2576|8862.8817||8846.2203||||8842.2588||||8942.8732||||8982.5653||||8982.5653||9149.4582||9178.6512||9149.4582||9199.07|9199.07|9220.4507||9266.6662||||9310.5542||||9370.6788||||9403.924||||9477.0835||9479.8023||9499.0569|9503.1935|9504.7271|9521.0658|9520.3071|9520.4257|9520.9705|9552.8529|9552.6153|9553.2009|9555.1655|9584.7275|9593.9127|9595.0902|9595.9|9595.1362|9608.3785|
2022-02-13 18:18:52|pink_usa_0212|SNPMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112713.1707||112713.1707||112713.2861||112713.2861||112713.2861||112713.3312||112866.3601||112866.373||116565.278||116565.3138||116795.5426||118280.3956||||121071.2096||||121071.2096|121071.2096||121071.2096|121071.2096||121071.2096||121071.2096||121071.2096||121071.2096||121071.2096|121071.2096|121071.2096|121071.2096|121071.2096|121071.2096|121071.2096|
2022-02-13 18:18:53|pink_usa_0213|FOSUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.2689||||257.2689||||257.2689||257.2689||257.2689||257.2689||257.2689||||257.2689|276.9493|||276.9493||||344.4576||||344.1935||342.7969|343.1969|343.5088|343.237|343.0995|341.9535|341.8772|341.6052|341.6861|341.5581|341.5016|340.1887|339.9746|339.5302|336.9903|334.6294|335.1507|333.8043|332.4913|
2022-02-13 18:18:54|pink_usa_0214|CRWOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512|699|851.996|851.996|851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||851.996||913.7721||913.7721||913.7721||913.7721||913.7721||913.7721||913.7721||913.7721|982.8372|982.8372||982.8372|982.8372||||||
2022-02-13 18:18:55|pink_usa_0215|EGRNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|600||600||600||600.0821||595.7451||598.7114||599.6273||641.1724||641.8624||589.6917||583.5624||626.3912||551.9372||547.243||547.7955||523.746||526.7304||527.2656||524.7226||525.1174||529.0475|525.5188|522.2044|532.825|529.5714|529.7314|528.0702|530.0154||
2022-02-13 18:18:56|pink_usa_0216|CCCGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||741.25||||741.25||||741.25||741.25||741.25|808.7368|808.7368||808.7368|808.7368|808.7368||808.7368||808.7368||808.7368|808.7368|808.7368||808.7368||808.7368||808.7368||808.7368||808.7368||808.7368||808.7368||808.7368||808.7368||808.7368|||||||
2022-02-13 18:18:57|pink_usa_0217|CKHUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2297.5562||||2297.5562||||2297.5562||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||||2316.1643||2316.1643||2316.1643||2316.1643||2316.1643||2316.1643||2316.1643||||2316.1643||||2316.1643||3859.6785||3859.6785||3859.6785||3857.6785||3857.6785||3857.6785||3857.6785|3856.2405|3856.2405||3856.2405||3856.2405||3856.2405||3856.2405|3856.0405|3848.41|3836.528|3834.5345|
2022-02-13 18:18:58|pink_usa_0218|CWYCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800|800|1215.6|1233.7542||1233.7542||1233.7542||1233.7542||1233.7542||1233.7542|1233.7542|1233.7542||1233.7542||1233.7542||1233.7542||1233.7542||1233.7542|1233.7542|1233.7542||1233.7542||1233.7542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542||1357.9542|||||||
2022-02-13 18:18:58|pink_usa_0219|CSUAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3750||||4522.4051||||4522.4051||4522.4051|4972.4051|4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051|4972.4051|4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051|4972.4051|4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051||4972.4051|4967.13|4967.13|||
2022-02-13 18:19:00|pink_usa_0220|CUAEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15000||||18089.6205||||18089.6205||18089.6205|19889.6205|19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205|19889.6205|19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205|19889.6205|19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205||19889.6205|19868.52|19868.52|||
2022-02-13 18:19:02|pink_usa_0221|PCCYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183020.9778|183021||183021|183021||||183020.9778||||183020.9778||||183020.9778||||183020.9778||183021||183020.9778||||183020.9778||||183020.9778||183021||183020.9778|183020.9778|183020.9778|183020.9778|183020.9778||183020.9778||183020.9778||183020.9778||183020.9778|183020.9778|183020.9778|183020.9778|183020.9778||183020.9778|183020.9778||
2022-02-13 18:19:04|pink_usa_0222|CAOVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1034.6539||||1097.7537||||1098.1179||||1099.8879||||1105.2726||||1094.8458||||1100.6226||||1288.6823||||1294.1941||||1417.1976||||1566.4108||||1570.1398||||1633.8044||1634.4189||1634.5038||1634.5038||1634.5038||1634.5038||1634.5038||1634.5232||1634.5232||1634.7952||1634.7952||1972.1162||1972.1162||1972.1162||2191.2402||2191.2403||2191.2402||2191.2402||2191.2402||2191.2402||2191.2402|2191.2403|2191.157|2191.017|2190.637|2188.963|2188.963|||
2022-02-13 18:19:06|pink_usa_0223|BKEAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.8335||||1590.9795||||1614.1983||||1641.1978||||1661.2519||||1705.1562||||1731.8037||||1840.3||||1849||||2042||||2076||||2227||||2290||2328||2347||2616||2641||2683||2703||2724|2725.5567|2765|2767.0343|2808|2845.5145|2846|2896.7304|2897|2906.4713|2907|2914.7835|2915|2916.588|2917|2918.9887|2919|2922.6355||
2022-02-13 18:19:08|pink_usa_0224|LGFRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515||515.5||515||515.505||515.505||516.1611||542.8776||||544.1532||544.1608||580.8932||582.6659||583.4024||583.6464||584.1231||588.1537||590.7605|592.1271|593.0337||593.8472|594.9822|595.9271|597.1989|598.3111|598.9238|599.4675|600.2143|605.8514|606.4737|606.5738|607.2823|607.431|
2022-02-13 18:19:09|pink_usa_0225|AHCHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||590.088||710.088||710.088||710.088|753.408|753.408||753.408||753.408||753.408||753.408|753.408|753.408||753.408|753.408|939.8605||939.8605|939.8605|1059.8605||1059.8605|1059.8605|1059.8605||1059.8605|929.9005|1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605||1059.8605|||
2022-02-13 18:19:11|pink_usa_0226|ZHEXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145||||4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145|4343.1145||4343.1145||||4343.1145||||4343.1145||||4343.115||||4343.115||4343.1145||4343.115||||4343.115||||4343.115||||4343.115|||||
2022-02-13 18:19:12|pink_usa_0227|DNFGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.3224||||172.3224||||172.3224||||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.32||172.32||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224||172.3224|||
2022-02-13 18:19:13|pink_usa_0228|MPNGY|shares_outstanding|0.0510948905109||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2745.6275|2863.7235|2864.5769|2870.9363|2895.0014|2902.2013|2909.6267|2913.368|2940.5041|2941.5705|2944.2614|3037.8524|3064.4385|3067.4069||
2022-02-13 18:19:14|pink_usa_0229|CRRRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|7000|11600|11840|11840||11840||11840||11840||11840||11840||11840|13803|13803||13803|13803|13803||13803||13803||13803|13803|27288.7583||27288.7583||27288.7583||27288.7583||28698.8641||28698.8641||28698.8641||28698.8641||28698.8641||28698.8641||28698.8641|||||||
2022-02-13 18:19:15|pink_usa_0230|CRCCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|350|580|592|592||592||592||592||592||592||592|690.15|690.15||690.15|690.15|690.15||690.15||690.15||690.15|690.15|1364.4379||1364.4379||1364.4379||1364.4379||1434.9432||1434.9432||1434.9432||1434.9432||1434.9432||1434.9432||1434.9432||1434.9432||1434.9432|||
2022-02-13 18:19:16|pink_usa_0231|WEICY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.8||||633.6||||633.6|||633.6|633.6|999.6548|999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548||999.6548|999.6548|999.6548|999.6548|999.6548||999.6548|999.6548|999.6548||999.6548||999.6548|999.6548|999.6548||999.6548||878.2148||999.6548||999.6548|999.6548|999.6548||991.7342||991.7342||991.7342||991.7342|991.7342|1090.8196|1090.8196|1090.8196|
2022-02-13 18:19:18|pink_usa_0232|JIAXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2715.1006||2995.7006||2995.7006||2995.7006||2995.7006||2995.7006||2995.7006||2995.7006||2995.7006||3226.7006|2895.0382|2895.0382||2895.0382|2895.0382|2895.0382|3022.8337|3022.8337||3022.8337|3022.8337|3022.8337||3022.8337||3022.8337||3022.8337|3022.8337|3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294||3462.7294|||
2022-02-13 18:19:19|pink_usa_0233|JMHLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.9||||628||||628||||612||||598||||608||||617||||619||||624||||637||||648||||659||||670||||681||||691||||702||||714|714.367|723.0836|726.2019|726|726.2605|736.3453|736.7059|737|738.2572|738.258|737.9984|733|732.6638|732.2809|727.3141|724|719.8976|721.6582|721.7554||
2022-02-13 18:19:21|pink_usa_0234|JARLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.9||||628||||628||||612||||598||||608||||617||||619||||624||||637||||648||||659||||670||||681||||691||||702||||714|714.367|723.0836|726.2019|726|726.2605|736.3453|736.7059|737|738.2572|738.258|737.9984|733|732.6638|732.2809|727.3141|724|719.8976|721.6582|721.7554||
2022-02-13 18:19:22|pink_usa_0235|CICOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1596.4||||1613.2366|1855.2221|2319.0277|2319.0277|2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313|2656.2313|2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||2656.2313||3187.4776||3187.4776||3187.4776||3187.4776||3202.1597|3202.7405|3202.8251|
2022-02-13 18:19:24|pink_usa_0236|ZTCOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1589.5886|1589.5886|1589.5886|1589.5886|1589.5886|1589.5886||1589.5886|1684.9639|1684.9639||1684.9639||1684.9639|1888.7573|1888.7573|1888.7573|1888.7573||1888.7573||1888.7573|1888.7573|1888.7573||1888.7573|1888.7573|1888.7573||2200.2843||2200.2843||2200.2843||2200.2843||2200.2843||2200.2843||2200.2843||2110.3435||2200.2843||2200.2843||2310.4532||2401.3059||2401.3059||2001.0883||2064.0468||2064.0468||2064.0468||2064.0468|2062.5248|2062.5248||2062.5248||2062.5248||1999.5662||2075.3956|2076.7356|2077.121|2079.803|2092.3141||2095.0073|2096.3359|2096.3359||2096.3359||2096.3359||2096.3359|2113.5024|2113.7649|2306.1764|2306.7174||2306.7174||2306.7174|2321.2347|2365.398|
2022-02-13 18:19:26|pink_usa_0237|SMICY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4242|||365.0921||||366.0336||||368.6551||||371.1784|371.6799|371.8584||446.5557||447.0682|447.3227|447.5177|448.4179|449.6052|515.8607|546.6813|547.9391|549.0999|549.3017|549.7535|550.1904|639.5133|639.7334|640.0028|640.4634|641.5126|641.7798|642.2461|644.2842|696.6372|697.6636|717.1219|718.598|815.0021|821.5917|841.475|843.1077|843.8063|845.5019|850.5845|929.4813|930.1748|930.3249|983.2214|985.7458|998.7548|1009.2383|1007.9638|1009.3343|1010.3153|1010.7154|1011.3738|1025.6251|1138.1332|1539.6848||||||
2022-02-13 18:19:27|pink_usa_0238|SNLAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668.2792||||687.541||||||||798.5784||||849.3283||||852.3266||||854.9935||||947.3251||||956.5727||||946.8139||||1014.2851||||1073.3146||||1064.6833||||1078.592||1157.2143||1161.389||1177.7789||1182.3579||1188.0433||1189.5649||1196.3212||1203.3322||1212.8118||1217.1179||1224.0122||1232.9771||1252.2029||1263.115||1289.6924|1320.6123|||1352.021|1363.3982|1363.3982||1391.7884|1409.0318|1409.0318|1409.0318|1465.3471|1479.2143|1479.2143|1479.2143|1523.0249|
2022-02-13 18:19:29|pink_usa_0239|SHTDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.4074||327.4074||452.9136||452.9136||452.9136||480.525||480.525||480.525||480.525||513.6586||513.6586||513.6586||553.419||553.419||553.419||553.419||553.419||553.419||553.419||553.419||594.3312||594.3312||594.3312||594.3312||624.1312||624.1312|||
2022-02-13 18:19:30|pink_usa_0240|PINXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2||2121.2|2211.1995|2211.2||2211.2||2211.2||2211.2||2211.2||2211.2|||
2022-02-13 18:19:31|pink_usa_0241|SIELY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594.5824||||594.5824||||594.5824||594.5824||625.3843||625.3843||625.3843|641.1813|641.1813||641.1813|641.1813|641.1813||641.1813||641.1813||641.1813||641.1813||641.1813||641.1813||641.1813||641.1813|641.1957|641.2153|641.2154|641.2155||671.5578|671.5579|671.5579|715.454|736.259||736.259|736.259|736.2594|736.277|757.6199||757.6231|757.6231|757.6236|757.7821|759.0676|785.2986|785.2986|||
2022-02-13 18:19:32|pink_usa_0242|CIADY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200||222.105||||273.6832||||273.6832||||285.224||||312.328||||347.4384||347.4428||347.5976||349.456||353.488||353.5444||353.6464||364.1886||367.0526||391.665||391.7182||392.2584||392.3977||391.9476||392.5027||392.5991||392.7361||392.7361||392.7708||393.1121||393.5015||393.859||394.8108||394.8416|||
2022-02-13 18:19:34|pink_usa_0243|SUHJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2401||||2401||||2401||||2401||||2401||||2400.9074||||2400.9176||||2400.9826||||2492||||2564||||2564||2564||2570||2570||2570||2570||2616||2657||2671||2705||2725||2823||2876||2893||2895||2895||2896||2897|2896.9813|2897||2897||2898||2898||2898||2898||2898|||
2022-02-13 18:19:36|pink_usa_0244|CBUMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5104||||82.868||||88.3395||||88.3395||||99.2486||||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805||107.9805|107.9805|107.9805||107.9805|168.6954|168.6954||168.6954|168.6954|168.6954||168.6954|168.6954|168.6954||168.6954|168.6954|168.6954|||
2022-02-13 18:19:37|pink_usa_0245|YZCAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416||416||416||416||416||416|432|459.2||459.2||459.2||459.2||459.2||459.2||459.2||491.84||491.84||491.84|491.84|491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84||491.84|491.84|491.84||491.84||491.84||491.84||491.84||491.84|491.2016|491.2016||491.2016||491.2016||491.2016||491.2016||491.2016||491.2016|488.87|486||486|487.3042|487.4184|||
2022-02-13 18:19:40|pink_usa_0246|HEGIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.676||||202.676||||200.462||||199.0624||||199.0624||||207.9733||||216.1533||||216.1533||||216.1533||||228.325||||230.013||||243.8627||243.8627||244.8437||244.8437||245.8015||||245.8055||246.2769||246.2769||245.3598||244.8769||244.8826||243.6188||242.6052||240.9776||240.9776||241.1822||241.2571||241.2136||237.9355||237.9355||237.9375|237.7275|237.2675|236.6075|237.9375|232.8242||
2022-02-13 18:19:41|pink_usa_0247|YSHLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2638.7||||3300.897||||3653.522||||3653.283|3653.283|3653.283|3753.283|3653.283|3836.838|3836.838|3836.838|3837.077|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3831.838|3968.838|3968.838|3968.838|3955.68|3945.765|3945.765|3945.765|3945.765|3920.765|3918.765|3918.7652|3918.765|3901.488|3852.516|3848.516|3848.516|||
2022-02-13 18:19:43|pink_usa_0248|SHPMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||54.9279|54.9279|54.9279|54.9279||54.9279||54.9279||54.9279||54.9279|71.4063|71.4063||71.4063||71.4063|96.675|96.675|96.675|96.675||96.675||96.675||96.675|113.8344|113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346||113.8346|398.5287|398.5287||398.5287|531.3715|537.7821|537.7821|537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||537.7821||568.4179||568.4179||568.4179||568.4179||568.4179||568.4179||568.4179|||
2022-02-13 18:19:44|pink_usa_0249|CHJHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75614.1865||||75614.1865||||80932.3683||||80932.3683||||80932.3683||||80932.3683|80932|80932||80932.3683||||80932.3683||80932.3683||80932.3683||||80932.3683||80932||80932.3683||80932||80932.3683||80932||80932.3683||80932||80932.3683||80932||80932.3683||80932||80932.3683||||80932.3683||80932||80932.3683|80932.3683|80932|||||||
2022-02-13 18:19:45|pink_usa_0250|TCYMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.4353||||279.4353||||279.4353||||279.4353||||279.4353||||279.4353||||279.4353||||279.4353||||279.3397||||279.3397|279.3397|279.3397|279.3397|279.3397|279.3397|279.4474|279.5057|279.5057|279.5677|279.6088|279.6449|279.6449|279.6939||279.7801|279.8203|||280.1472|280.188|280.204|280.1945|280.1436|280.1436|280.1436|280.1436||280.2251||280.2411|280.2797|280.6615|280.8415|280.8889|280.8889|280.8984||281.1693||281.1893||281.1993|||||||
2022-02-13 18:19:45|pink_usa_0251|DSFGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.8459||||90.8459||||94.5447||||94.5447||94.5447||101.805||101.805||101.805||||103.0991||||103.0991||||111.6917||||111.6917||||111.6917||111.6917||111.6917||||111.6917|106.525|||106.525||||106.525|||||
2022-02-13 18:19:46|pink_usa_0252|CGXYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12000||||12000||7537.259||7537.259||7537.259||7537.259||9537.259||9537.259||9537.259||9537.259||10137.259||10137.2588||10137.2588||10137.2588||10137.2588||10137.2588||10137.259||10137.259|10137.2588|10137.259|||
2022-02-13 18:19:47|pink_usa_0253|CRYCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875||878.9819||878.9819||878.9819||878.9819||878.9819||878.9819||878.9819||878.9819||1058.9819||1058.9819||1058.9819||1058.9819|||
2022-02-13 18:19:48|pink_usa_0254|CRYYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8750||8789.819||8789.819||8789.819||8789.819||8789.819||8789.819||8789.819||8789.819||10589.819||10589.819||10589.819||10589.819|||
2022-02-13 18:19:49|pink_usa_0255|TSGTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||200.8239||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781||199.7781|223.3536|223.3536||223.3536||223.3536||223.3536||223.3536||235.3536||235.3536||235.3536|284.9975|284.9975||284.9975||284.9975||261.6438||261.6438||261.6438||261.6438||261.6438||261.6438|270.1966|270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966||270.1966|270.1966|270.1966||272.8366|272.8954|272.8954||272.871|
2022-02-13 18:19:51|pink_usa_0256|HYSNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.1256||||515.6516||||517.3085||||521.786||||524.982||||526.6305||||527.5685||||518.7349||||520.5573||524.8933||525.304||||526.7133||529.3531||529.8772||529.9764||531.5035||531.8115||531.8165||531.8659||531.9358||||528.5888||||522.6642||522.7293||522.9124||523.0996||523.2509||523.2754|523.1254|521.7754|520.9504|520.9504|519.8504|519.8504|519.8509|519.8768|518.1791||
2022-02-13 18:19:53|pink_usa_0257|GWLLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.554||||514.554||||514.554|821.454||912.7269|912.7269||912.7269||912.7269||912.7269||912.7269||912.7269|912.7269|912.7269||912.7269|912.7269|912.7269||912.7269||912.7269||912.7269||912.7269||912.7269||912.7269||912.7269||912.7269||917.6572|917.5953|917.5953|917.534|919.9161|923.6695|923.5713|
2022-02-13 18:19:54|pink_usa_0258|GZUHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1646|||161.1184|161.1184||||161.1184||||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||161.1184||174.7684||174.7684|174.7684|187.6184||187.6184|||
2022-02-13 18:19:55|pink_usa_0259|WYNMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.75||518.75||518.75||||518.755||518.755||518.755||||518.755||||519.5525||||519.5525||||519.5525||519.6017||519.6017|519.6713|||519.6959||||519.6959|519.7189||519.7189|519.7189|||||
2022-02-13 18:19:57|pink_usa_0260|PPCCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762.553||||762.553||||762.553||||762.553||||762.553||||762.553||762.5666||762.553||762.553||799.7346||799.7333||||||826.2057||||889.68||889.68||889.68||889.68||||889.7106||889.68||889.7106||889.68||889.7106||889.7106||889.7106||889.7106||889.7106|||
2022-02-13 18:19:58|pink_usa_0261|OROVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4283||||103.4283||||103.4283||||103.4283||||94.0369||||113.7806||||125.1586||||125.1586||||125.1586||||125.1587||||125.1587||125.1587||125.1587||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587||125.1586||125.1587|125.1587|125.1586||127.4387|132.0747||
2022-02-13 18:20:00|pink_usa_0262|BEIJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1867.02||||1867.02||||1867.02||1867.02|3367.02|3367.02||3367.02|3367.02|3367.02||3367.02||3367.02||3367.02|3367.02|3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02||3367.02|||
2022-02-13 18:20:03|pink_usa_0263|ZLIOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.7575|543.7575||543.7575|543.7575|543.7575||543.7575|543.7575|543.7575||543.7575||543.7575|543.7575|543.7575||543.7575||543.7575||543.7575||543.7575||543.7575|543.7575|543.7575||543.7575||543.7575|543.7575|543.7575|543.7575|543.7575||543.7575|640.5928|640.5928||753.6385||737.5947||770.5954||770.5954||770.5954||770.5954||770.5954||770.5954||770.5954||770.5954|766.4132|766.4132||766.4132||766.4132||766.4132||779.4048||779.4048|779.2024|780.8537|780.8999|784.4572|786.7314|787.4975|789.5367|789.8778|791.7908|793.7691|867.0728|867.4083|867.7864||
2022-02-13 18:20:05|pink_usa_0264|AIRYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.5309||||471.6605||471.6605|612.5681|612.5681||612.5681||612.5681||612.5681||612.5681||612.5681||612.5681||612.5681|644.5977|644.5977||644.5977|644.5977|644.5977||644.5977||644.5977||654.2376|654.2376|654.2376||654.2376||654.2376||654.2376||654.2376||654.2376||654.2376|726.2408|726.2408||726.2408|726.2408|726.2408||726.2408||726.2408||726.2408|726.2408|726.2408||726.2408||726.2408|||
2022-02-13 18:20:06|pink_usa_0265|AICAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9050.6182||||9433.2109||9433.2109|12251.3623|12251.3623||12251.3623||12251.3623||12251.3623||12251.3623||12251.3623||12251.3623||12251.3623|12891.9547|12891.9547||12891.9547|12891.9547|12891.9547||12891.9547||12891.9547||13084.751|13084.751|13084.751||13084.751||13084.751||13084.751||13084.751||13084.751||13084.751|14524.8152|14524.8152||14524.8152|14524.8152|14524.8152||14524.8152||14524.8152||14524.8152|14524.8152|14524.8152||14524.8152||14524.8152|||
2022-02-13 18:20:08|pink_usa_0266|BYDDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||542.1966||542.1966||542.1966||542.1966||542.1966||542.1966||542.1966||542.1966||542.1966||479.05||479.05||1025.05||1025.05||1025.05||1137.55||1137.55||1137.55||1177.05|1177.05|1177.05||1172.55||1177.05||1177.05||1177.05|1238|1238||1238||1238||1238||1238||1364.0714||1364.0714||1364.0714||1364.0714||1364.0714||1364.0714||1364.0714||1364.0714||1364.0714||1430.5714|1455.5714||
2022-02-13 18:20:10|pink_usa_0267|SHZHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1245||||1245||||1245||||1245||||1245||||1245||1245||1245||1366.09||1330||||1399||||1399||||1399||||1399||1499.3316|1503.2224|1503.2224||||1503.2224||||1503.2224||||1503.2224|||||
2022-02-13 18:20:11|pink_usa_0268|ALMMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10352.942|10352.942|10499.9002|10499.9002|10499.9002||||10499.9002||||11049.8762||||11049.8762||||11649.8762||||13524.4879||13524.49||12932.8567||13524.49||13524.4879|||13524.4879|13524.4879||||13524.4879||||13524.4879||13524.4879|13524.4879|13524.4879||||13524.4879||14903.798||14903.7982||14903.798||14903.7982||14903.7982||14903.7982|14903.7982|||14903.7982|17022.673|||17022.673|17022.673|||17022.673|17022.673||||
2022-02-13 18:20:12|pink_usa_0269|MAANF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||8060.9058||8060.9058|8060.9058|8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058||8060.9058|6455.3|6455.3||6455.3|6455.3|6455.3|6758.5517|6758.5517||6758.5517|7700.6812|7700.6812||7700.6812|7700.6812|7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812||7700.6812|||||||
2022-02-13 18:20:13|pink_usa_0270|CHOLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3995.32||||3995.32||||3995.32|3995.32||4495.32|4495.32||4495.32||4495.32||4495.32||4495.32||4495.32|4495.32|4495.32||4495.32||4495.32||4495.32||4495.32||4495.32||4495.32|4771.592|4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592||4771.592|||
2022-02-13 18:20:15|pink_usa_0271|SFOSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1375.2882||1375.2882||1375.2882||1375.2882|1375.2882|1375.2882|1489.3632|1489.3632||1489.3632||1489.3632||1489.3632||1489.3632||1489.3632||1489.3632||1594.7585|1611.5982|1611.5998|1611.6025|1622.3007|1622.3228|1622.3244|1622.4061|1824.4231||1856.6624|1856.6624|1856.6624||1856.6624||1856.6624||1856.6624|1856.6624|1856.6624||1856.6624|1856.6624|1904.3924||1904.3924|1904.3924|1904.3924||1904.3924||1904.3924|2240.4624|2240.4624|2240.4624|2240.4624||2240.4624|2311.6114|2311.6114||2311.6114||2311.3804|2314.0754|2314.0754||2314.0754|2414.512|2414.512|2495.131|2495.131|2495.131|2495.131|2495.0609|2495.0609|2563.0609|2563.0609|2562.8985|2562.8985|2562.8985|2562.8985||2562.8985||2562.8985||2562.8985|||
2022-02-13 18:20:16|pink_usa_0272|DIPGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516.2849||||516.2849||||516.2849||516.2849||566.2849|575.3556|583.3079||586.7042|586.9092|587.1678|589.0019|589.0019||589.0019||589.0019|615.5019|615.5019||615.5019|615.5019|665.5019||665.5019|665.5019|665.5019||665.5019||665.5019||665.5019|665.5019|665.5019||665.5019||665.5019||665.5019||665.5019||665.5019||665.5019||665.5019|925.3355|925.3355||925.3355||925.3355||925.3355||925.3355|||||||
2022-02-13 18:20:17|pink_usa_0273|WQTEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||818.0055||||875.4525||||1125.453||||1194.389||||1194.389||||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389||1194.389|||
2022-02-13 18:20:18|pink_usa_0274|CHFFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.5089||||315.2288||||321.2453||||322.1734||||372.9569||373.2552||374.3032||378.8577||376.6602||376.6807||413.8552||415.4232||459.4895||459.4895||459.4895||459.4895||459.4895||459.4895||459.387||459.387||459.387||459.387|614.2975|614.2975||614.2975||614.2975||614.2975||614.2975||614.2975|||
2022-02-13 18:20:19|pink_usa_0275|ZIJMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.3644||||514.4025||||788.4785||985.5982||985.5982|1090.5982|1090.5982||1090.5982|1090.5982|1090.5982||1090.5982||1090.5982||1090.5982|1090.5982|990.4622||1090.5982||1090.5982||1090.5982||1090.5982||1085.0079||1082.2928|1078.6407|1078.6407||1077.1622||1077.1622||1077.0372||1077.0372||1077.0372||1151.5609|1151.5609|1151.5609||1151.5609||1151.5609|1268.863|1268.863||1268.863||1268.863|1277.7997|1316.3801||1316.5056|
2022-02-13 18:20:21|pink_usa_0276|XNGSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.75||||184.25||||184.25||||216.8719||||226.0584||||243.4896||||252.4398||||252.4398||253.723||262.5373||262.5373||262.5373||262.5373||262.7873||265.516||270.7148||||270.7148||||270.7648||||270.6398||||270.4318||270.433|270.6218|270.7112||281.3382|281.0005|281.0007||281.0343|281.3339|281.3693|281.3829||281.5969|282.0913|282.1411|282.3903|282.4664|282.5328|
2022-02-13 18:20:22|pink_usa_0277|ZHSHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1866.4928|1908.4813||1908.4813||1908.4813||1908.4813||1908.4813||1908.4813||1908.4813||1908.4813||2147.0415||2147.0415||2145.9725||2146.507||2146.507||2146.507||2267.0642||2267.0642|2267.36|2271.698||2271.698||2271.698||2271.698||2271.698|2271.698|2281.8601|2284.6315|2315.3846|2415.0409||
2022-02-13 18:20:23|pink_usa_0278|ZHUZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.8511||||216.8512||||216.8511||||216.8512||216.8511||216.8511||216.8511||216.8511||216.8511||216.8511||216.8511||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953||235.0953|283.2474||
2022-02-13 18:20:24|pink_usa_0279|CEVIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.7721||||154.3741||||156.2991||||156.3351||||156.3351||||156.3601||||156.4876||||156.9003||||158.4704||||159.1012||||159.2264||159.4033||172.3563||172.4146||172.0562||172.0562||||||172.01||||168.5254||||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254||168.5254|||
2022-02-13 18:20:25|pink_usa_0280|HOKCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17776.6472||||18005.4969||||19691.0292||||19527.6978||||19427.7627||||19060.9557||||19060.9557||||19060.9557||||19060.9557||||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18671.4322||18665.1324||18665.1324||18661.3375||18661.3375||18661.3375||18659.8701||18659.8701||18659.8701||18659.8701||18659.8701||18659.8701|18659.8701|18659.8701||18659.8701|18659.8701|18659.8701|||
2022-02-13 18:20:28|pink_usa_0281|TSYHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.1912||||266.4474||||266.4474||||266.4474||||266.4474||||266.4474||||266.4474||||266.4472||||266.4472||||292.621||292.621||292.621||292.621||292.6209||292.6209||292.621||292.621||292.621||292.621||292.621||292.621||292.6209||292.621||292.621||292.621||292.621||292.621||292.621|292.621|292.621||292.6209||292.621||292.621||292.621|||
2022-02-13 18:20:29|pink_usa_0282|SOTGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100||100||100||100||100||100||100||100||96.563||100||96.4613||100||100||109.7||109.7||109.7||109.7||109.7||109.7||109.7||109.7||109.7||109.7|109.685|109.685||109.685||109.685||109.685||109.685||109.685|||
2022-02-13 18:20:30|pink_usa_0283|SNPTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000||1000||1000||1000||1000||1000||1000||1000||965.6301||1000||964.613||1000||1000||1097||1097||1097||1097||1097||1097||1097||1097||1097||1097|1096.8497|1096.8497||1096.8497||1096.8497||1096.8497||1096.8497||1096.8497|||
2022-02-13 18:20:32|pink_usa_0284|ZHAOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3188.1281||||3188.1281||||2914.86||||2914.86||2914.86||2914.86||2914.86||2914.86||2914.86||2965.8272||||2965.8272||||2965.8272||||2965.8272||||2965.8272||3220.6962||3220.6962||||3220.6962||||3270.3932||3270.3932||3270.3932|||||
2022-02-13 18:20:33|pink_usa_0285|CGHLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4963||||62.3112||||89.7925||||116.8625||||123.8482||||133.2578||||133.3446||||133.3293||145.4072||175.3222||175.3222||175.3222||181.1462||182.789||191.869||199.8115||200.8419||200.0735||198.5935||196.4154||196.4154||198.7408|198.7408|198.7408||198.7408|202.7408|203.2294||208.7425||208.7425||208.7425|208.7425|208.4948|208.4948|208.4948|223.2704|222.1568|221.1514|
2022-02-13 18:20:34|pink_usa_0286|CGHOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1212.407||||1557.78||||2244.813||||2921.563||||3096.204||||3331.444||||3333.614||||3333.233||3635.179||4383.055||4383.055||4383.055||4528.655||4569.725||4796.725||4995.288||5021.048||5001.838||4964.838||4910.384||4910.384||4968.519|4968.5196|4968.5196||4968.519|5068.5196|5080.734||5218.563||5218.563||5218.563|5218.563|5212.369|5212.369|5212.369|5581.76|5553.92|5528.7854|
2022-02-13 18:20:36|pink_usa_0287|HTCMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.3608|97.3693|||97.4085|97.4185|||||||103.1419|103.1419|||105.7092|105.7092|||105.7348|105.7348|105.7348|105.7348|105.9094|105.9094|105.9094|105.9094|105.9542|105.9542|105.9542|105.9542|106.255|106.255|106.255|106.255|106.2886|106.2886|106.2886|106.2886|106.3316|106.3316|106.3316|106.3316|106.3305|106.3305|106.3305|106.3305|106.3285|106.3285|106.3285|106.3285|106.3274|106.3274|106.3274|106.3274|106.3266|106.3266|106.3266|106.3266|106.326|106.326|106.326|106.326|
2022-02-13 18:20:37|pink_usa_0288|SHZNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4305||52.7865|52.7865|52.7865||52.7865||52.7865||52.7865||52.7865||52.7865||52.7865||52.7865||43.614||43.614||43.614||43.614||43.614||43.614|43.614|43.614|43.6154|43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154||43.6154|||
2022-02-13 18:20:38|pink_usa_0289|SNYYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3112.5||3112.5||3112.5||3112.5||3112.5||3112.5||3105.135||3071.272||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025||3041.025|3097.9155|3098.4855||3100.7625||3591.608||3125.9812||3145.904|3148.874||
2022-02-13 18:20:39|pink_usa_0290|CHDGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1370.4346||||1379.9789||||1381.9593||||1394.3893||||1394.3893||||1394.3893||||1414.4413||||1418.2413||||1450.5233||||1478.0313||||1489.6713||1489.7163||1510.6974||1510.6974||1511.0694||1513.5274||1513.6274||1513.6274||1513.6274||1513.7314||1513.7814||1513.8614||1531.8054||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554||1532.9554|||
2022-02-13 18:20:41|pink_usa_0291|CDGXY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|113.543||113.4657||113.316||113.3257||113.328||113.328||112.728||112.728||112.128||110.8677||110.1468||112.128||110.728||110.728||110.728||110.728||110.728||110.728||110.728||110.728|113.4962|113.4962|117.7224|117.7224||117.7224|117.7224||117.7224||117.7224||117.7224||117.7244||117.7512||
2022-02-13 18:20:42|pink_usa_0292|WXXWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1744.5976||1744.5976|1834.8685|1836.8691||1838.9121||1857.7119||1941.789|1951.3679|1964.5191|2040.7935|2042.3815|2108.7048|2119.0616|2125.3588|2112.1906|
2022-02-13 18:20:43|pink_usa_0293|LKHLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.964||||82.964||||87.124||||85.602||||85.602||85.602||85.602||85.602||85.602||85.602||85.602||||85.602||||85.602||||85.602||||85.602||85.602||85.602||||85.602||||85.602||||85.602|||||
2022-02-13 18:20:44|pink_usa_0294|SHWGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600||||864.5||||965.56||||965.56||||995.56||||1076.2811||||1076.2811||1076.2811||1076.2811||1119.0931||1119.0931||1119.0931||1119.0931||1119.0931||1119.0931||1119.0931||1119.0931||1119.0931||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831||1130.5831|||
2022-02-13 18:20:45|pink_usa_0295|AACAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1248||1248||1248||1248||1238||1238||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1228||1227||1222||1222|1218|1218|1208.5|1208.5||1208.5||1208.5||1208.5||1208.5|||
2022-02-13 18:20:47|pink_usa_0296|CPKPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.3392||||86.3392||||86.3392||||86.3392||||115.5892||||115.592||||115.5892||||115.5892||||115.5892||224.5796||464.0115||599.5134||679.5134||679.5134||724.9501||739.688||871.7096||876.8796||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735||962.8735|||
2022-02-13 18:20:49|pink_usa_0297|SOHOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|5232.413||5224.068||5187.657||5187.657||5185.447||||5185.447||5186.066||5188.656||5188.656||5112.616||4848.418||5280.917||5250.84||5191.514||5192.676||5199.523||5192.503||5199.524||5192.387||5191.519||5191.519||5192.409||5192.312||5197.158||5199.524||5199.524||5199.524|||
2022-02-13 18:20:50|pink_usa_0298|MCRPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1137.211||1442.023||1442.221||1420.483||1421.5185||1406.73||||1408.995||||1422.16||||1426.569||||1439.481||1447.3391||1457.063|||1464.2569|1602.326||1607.772|1618.2545|1622.778|1732.1399|1802.5129|1807.9233|1809.54|1815.2191|1819.3791|||
2022-02-13 18:20:51|pink_usa_0299|HNLGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||269.6116||||269.6196||||268.5587||||265.746||||265.746||||264.9476||||||||264.7624||||264.9264||||265.5||||265.62||||266.4832||||266.7196||||||||266.86||267.4||267.8||269.6||269.6||269.6||269.8||270||269.9656||270||271||271||271||271||271.8||272.4||272.4||272.4||272.4||272.4||272.4||272.4||272.4||272.4||272.4|||
2022-02-13 18:20:53|pink_usa_0300|HGKGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617||2134.2617|||
2022-02-13 18:20:55|pink_usa_0301|HLPPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||499.0378||||660||||577.6715||||570.6083||||578.8083||||578.2227||||578.22||||579.8668||||577.8668||||577.8668||||736.6306||||746.3416||||828.589||||829.02||829.04||831.12||829.4||831.8||893.6||894.4||894.6||894.8||895.4||895.7005||895.8||897||897||||899.4||899.4||899.6||899.6||899.6||899.6||899.6||899.6||899.6||899.6||899.6|899.6531|899.8|||
2022-02-13 18:20:57|pink_usa_0302|KGDEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.012||||21.1626||||21.1918||||21.2764||||21.2764||||21.6771||||21.9174||||23.0648||||24.6407||24.8337||||25.1208||25.1375||25.1628||25.1914||25.2084||25.3811||25.6474||25.7444||29.0767||29.1815||29.405||29.4784||29.1261|29.0164|29.0455|29.3934|32.8705||33.0018|33.0587|33.1053|33.1966|33.2069||33.31||34.666|34.6876|34.6992|34.7136||
2022-02-13 18:20:58|pink_usa_0303|JELCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.6118||||229.6118||||||||918.4472||||918.4472||||918.4472||||918.4472||||917.8272||||917.9972||||915.6998||||915.8998||||916.232||916.2072||911.9045||900.7258||903.2352||901.0465||895.439||894.8372||894.799||886.637||880.542||880.542||878.845||878.845||878.845|878.8446|878.845||878.845||878.845|885.0036|885.004||899.222|902.6476|902.648||902.648|903.8142|903.815|903.8142|905.515|906.0034|
2022-02-13 18:21:00|pink_usa_0304|JEHLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9612||||22.9612||||||||91.8447||||91.8447||||91.8447||||91.8447||||91.7827||||91.7997||||91.57||||91.59||||91.6232||91.6207||91.1904||90.0726||90.3235||90.1046||89.5439||89.4837||89.4799||88.6637||88.0542||88.0542||87.8845||87.8845||87.8845|87.8845|87.8845||87.8845||87.8845|88.5004|88.5004||89.9222|90.2648|90.2648||90.2648|90.3814|90.3815|90.3814|90.5515|90.6003|
2022-02-13 18:21:01|pink_usa_0305|CFTLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640||||697.5||||732.3725||||758.8175||||989.8384||||1007.2787||||1011.3487||1062.4673||1214.3273||1431.5303||1622.2287||1648.8877||1718.3647||1790.1889||1851.1753||1872.6003||1874.5853||2038.7878||2066.808||2159.3475||2314.1744||2402.2744||2402.2744|2403.7744|2429.7727||2444.2347||2497.6774||2398.2974||2472.4214|2572.4214|2729.8514||2905.7074|3068.1074||
2022-02-13 18:21:02|pink_usa_0306|JEXYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874|251.8874|251.8874||251.8874|251.8874|251.8874||251.8874||251.8874|251.8874|251.8874||251.8874||251.8874|251.8874|251.8874||251.8874|251.8874|251.8874||251.8874||251.8874||251.8874||251.8874|251.8874|251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874||251.8874|||
2022-02-13 18:21:03|pink_usa_0307|BJCHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.23||||769.23||||769.23||||769.23||||769.23||||769.23||||769.23||||769.23||||866.178||||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178||866.178|915.8358|915.8358||915.8358||915.8358||915.8358|||
2022-02-13 18:21:05|pink_usa_0308|GNGYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4483.764||||4335.55||||4335.55||||4335.55||||7083.537||||7083.537||||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537||7083.537|7083.537|7083.537||7083.537|7083.537|7083.537||7083.537||7083.537||7083.537|7083.537|7083.537||7083.537||7083.537||7083.537|7083.537|7083.537||7083.537|7083.537|7083.537|||
2022-02-13 18:21:06|pink_usa_0309|MAORF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||902.7952||||902.7952||||902.7952||||903.3253||||1023.5567||||1050.4868||||1032.2506||||1042.641||||1047.3061||1048.6844||1055.2579||||1056.7422||||1060.241||||1063.4217||||1064.1639||||1255.9||||1255.9|1257.7692||1258.0586|1258.6|1260.381||1261.4263|1261.4||||1263.2|1263.2181|||1263.2|1263.2291|1263.3004|||
2022-02-13 18:21:07|pink_usa_0310|JNBYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|518.75||518.75||518.75||518.75||518.75||518.75||518.75||518.75||518.75||518.75|||
2022-02-13 18:21:08|pink_usa_0311|XNGIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1286||||1386.1767||||1386.1767||||1386.1767||1386.1767||1524.7767||1524.7767||1524.7767||1524.7767||1524.7767||1524.7767||1524.7767||1524.7767||1515.287||1510.067||1487.495||1485.059||1468.447||1468.447|1489.6027|1486.396||1484.552||1492.531||1492.531|1544.6842|1530.813||1530.813||1606.928|1606.9282|1606.928|||
2022-02-13 18:21:09|pink_usa_0312|VTSYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||974.6925||||974.526||||972.596||||977.044||||||||993.928||||1003.288||||1007.036||||1011.576||||1015.222||||1017.688||||1019.852||||1021.748||1024.8435||1026.984||||1033.976||1038.394||1039.516||1042.978||1047.33||1050.7055||1051.692|1054.7275|1054.728|1058.5595|1058.872|1060.8975|1061.118|1061.5075|1061.582|1062.2195|1063.738||1063.778|1064.5235|1064.838|1065.1515|1067.188|1067.4415|1070.01||
2022-02-13 18:21:11|pink_usa_0313|HMCTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.213||||473.213||||473.213||||473.213||||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213||473.213|||
2022-02-13 18:21:12|pink_usa_0314|GRVWF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.6||1333.6||1333.6||1333.6||1333.6||1335.582||1338.9173||1345.6298||1347.6463||1348.421||1340.588||1337.541||1337.541||1337.019||1337.019||1337.019||1337.019||1337.019||1337.019|1337.019|1337.019|1336.989|1336.631||1336.631|||
2022-02-13 18:21:13|pink_usa_0315|HDVTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.4655||||563.4655||||563.4655||||563.4655||||344.428||||563.4655||||563.4655||||609.4655||||609.4655||||609.4655||||||609.4655||609.4655||609.4655||609.4655||609.4655||609.4655||609.4655||||609.4655||609.4||609.4||||609.4||||609.4||609.4655||609.4||||609.4||||609.4||||609.4|||||
2022-02-13 18:21:15|pink_usa_0316|CHWTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3852.1218||||4324.0067||||4801.2846||||4870.4687||||4911.7346||||4957.4015||5183.9493||5061.5917||5324.2438||5170.041||5137.8517||5042.531||5069.7703||5081.7793||5142.0168||5170.3025||5234.5534||5241.7665||6026.2324||6044.0799||6045.0407||6045.0407||6045.0407||6045.0407||6045.0407||7005.8277|7005.8277|7246.0244|7246.0244|7846.5163|8648.269|10802.3992|10804.392|11955.02|
2022-02-13 18:21:16|pink_usa_0317|JRSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.698|16.698|16.698|16.698|16.698|16.698|16.698|16.698|16.698|17.802|17.958|17.97|17.97|17.97|17.97|18.01|18.016|17.976|18.0163|18.0163|18.0563|18.2463|18.2463|18.6286|18.6286||
2022-02-13 18:21:18|pink_usa_0318|IINX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|99.003|114.003|114.003|114.003|114.003|114.003|114.1931|114.1743|116.5009|155.5821|164.0411|164.0411|165.3831||
2022-02-13 18:21:19|pink_usa_0319|LBTI|shares_outstanding|0.00964956830879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.418|2.418|3.2785|3.2795|3.2796|3.2811|3.2811|3.8552|3.8602|3.8602|3.8602|3.9558|3.9558|3.9558|4.2558|5.7334|5.7334|5.7334|6.0334|6.1334|6.5834|6.7834|6.7834|6.7834|6.7834|6.7834|6.7834|8.2834|8.2834|8.2834|8.2834|8.2834|8.6834|8.6834|8.6834|8.6834|8.6834|8.6834|8.6834|185.9684|185.9684|185.9864|185.9864|185.9684|185.9864|185.9864|185.9864|185.9684|185.9864|185.9864|185.9864||
2022-02-13 18:21:22|pink_usa_0320|IESFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.0265||||43.0265||||44.3071||||44.3071||||44.3071||||44.3071||||44.3071||||44.3071||||44.3071||||44.3071||||44.3071|44.3071|||44.3071|44.3071|||44.3071|44.3071|||44.3071|44.3071||||
2022-02-13 18:21:23|pink_usa_0321|CMTOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.3345||||230.3345||||230.3345||||230.3345||||230.3345||||230.3345||||243.0496||||272.174||||230.3345||||230.3345||||230.3345||||230.3345|230.3345|||234.0957|
2022-02-13 18:21:24|pink_usa_0322|DNSKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||726.484||||689.7835||||677.2486||||755.1628||||738.7359||||745.4361||||745.8164|747.1154|747.5776|747.5449|747.584|693.5303|924.2848|926.3967|927.1115|926.0414|931.739|925.152|1001.6946|1000.4655|1000.5249|1000.1375|1000.4174|999.7266|999.2201|999.2829|999.3906|999.0066|989.9163|980.6908|976.0298|968.7595|958.0814|945.5161|935.2598|923.0145|914.1759|904.0596|894.0508|883.0831|870.9663|855.8127|854.7954|854.6272|854.0426|853.8204|853.7049|853.5501|852.5978|852.6389|853.6494|853.3684|853.0641|853.1051|853.3524|
2022-02-13 18:21:26|pink_usa_0323|DNKEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1452.968||||1379.567||||1354.4972||||1510.3257||||1477.4717||||1490.8722||||1491.6327|1494.2308|1495.1552|1495.0898|1495.1681|1387.0606|1848.5697|1852.7933|1854.223|1852.0827|1863.4781|1850.304|2003.3892|2000.931|2001.0498|2000.2751|2000.8348|1999.4532|1998.4402|1998.5659|1998.7811|1998.0132|1979.8327|1961.3816|1952.0596|1937.519|1916.1629|1891.0322|1870.5196|1846.0289|1828.3519|1808.1193|1788.1016|1766.1662|1741.9325|1711.6255|1709.5908|1709.2545|1708.0852|1707.6408|1707.4098|1707.1002|1705.1956|1705.2777|1707.2988|1706.7368|1706.1282|1706.2101|1706.7049|
2022-02-13 18:21:27|pink_usa_0324|AMKBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4394.837||||4394.98||||4394.991||||||||||||||||||||||||||||4366.53||||4369.074||4374.4244|4362.9678|4314.9718|4291.7398|4291.915|4277.2064|4222.8776|4146.322|4147.468|4147.57|4147.844||||4151.2046||||4152.2694||4127.4784|4063.3756|4018.8876|3964.1614|3903.9022|3888.215|3881.4598|3852.3162|3865.2842|3767.5796|3741.187|
2022-02-13 18:21:29|pink_usa_0325|AMKAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9742||||21.9749||||21.975||||||||||||||||||||||||||||21.8326||||21.8454||21.8721|21.8148|21.5749|21.4587|21.4596|21.386|21.1144|20.7316|20.7373|20.7378|20.7392||||20.756||||20.7613||20.6374|20.3169|20.0944|19.8208|19.5195|19.4411|19.4073|19.2616|19.3264|18.8379|18.7059|
2022-02-13 18:21:30|pink_usa_0326|NONOF|shares_outstanding|0|||||2450|2450|2450|2530|2530|2530|2530|2540|2540|2540|2540|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|2550|3160|3160|3160|3160|3160|3160|3160|3160|3740|3740|3740|3740|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3750|3751.45|3750|3750|3750|3624.3|3625|3625|3625|3546.2386|3625|3625|3550|3491.9337|3491.9337|3491.9337|3491.9337|3466.7684|3481.609|3481.609|3481.609||3452.9732|||3381.5132|3398.26|3398|3393|3321.0903|3332.3291|3308|3269|3237.1494|3251.7748||3201.1209|3172.4693|3175.2022|3178.8102|3159.7623|3235|3170|3170|3170|3170||||||3000||3000|2900|||2900||||2800|2750|||2750||||2650||||2600||||2550|||2449.2639|2500|2431.4241|2419.9991|2408.5308|2450|2387.2407|2373.1889|2364.853|2400|2345.4764|2332.7638|2325.8676|2350|2306.8454|2295.2925|2289.4936|2310|
2022-02-13 18:21:32|pink_usa_0327|DOGEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420.381|420.1555|420.1551|420.1551|420.1551|420.155|420.155|420.155|420.155|420.0452|420.045|419.985|419.985|419.9855|419.985|419.985|420.066|420.0682|420.068|420.175|420.175|420.1715|
2022-02-13 18:21:33|pink_usa_0328|DNNGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1261.1556|1260.4792|1260.4779|1260.4779|1260.4779|1260.4776|1260.4776|1260.4776|1260.4776|1260.1481|1260.1476|1259.9676|1259.9676|1259.969|1259.9676|1259.9676|1260.2106|1260.2173|1260.2166|1260.5376|1260.5376|1260.5271|
2022-02-13 18:21:34|pink_usa_0329|VWDRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7883.1806||||13131.4694||||13131.4694||||13893.8199||||13848.9272||||13848.9272||||15236.1667|15293.1008|15293.1008|15293.1008|15236.3581|15293.1008|15293.1008|15293.1008|15183.8056|15293.1008|15293.1008|15293.1008|15183.8056|15293.1008|15293.1008|15293.1008|15146.268|16822.4109|16822.4109|16822.4109|16573.9236|16822.4109|16816.8168|16816.8168|16434.2286|16816.8168|16666.6667|16666.6667|16049.087|16666.6667|16141.1411|16141.1411|15289.2656|16178.4495|15093.4681|14974.5293|14810.5963|14316.4089|14845.6014|14845.6014|14665.3539|14699.733|14707.3202|14707.3202|15080.7025|3016.5391|3030.1963|3030.1963||
2022-02-13 18:21:36|pink_usa_0330|VWSYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.0198||||874.5559||||874.5559||||925.3284||||922.3386||||922.3386||||1014.7287|1018.5205|1018.5205|1018.5205|1014.7414|1018.5205|1018.5205|1018.5205|1011.2414|1018.5205|1018.5205|1018.5205|1011.2414|1018.5205|1018.5205|1018.5205|1008.7414|1120.3726|1120.3726|1120.3726|1103.8233|1120.3726|1120|1120|1094.5196|1120|1110|1110|1068.8692|1110|1075|1075|1018.2651|1077.4847|1005.225|997.3036|986.3857|953.4728|988.717|988.717|976.7126|979.0022|979.5075|979.5075|1004.3748|1004.5075|1009.0554|1009.0554||
2022-02-13 18:21:38|pink_usa_0331|CABGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.8419||||472.4761||||472.4761|||||||||||||||||||||||||||762.775|762.784||762.725|762.735|762.784|762.675|762.68|762.68|762.6918|762.72|762.74|762.69|762.7613||762.76||762.762||762.7||761.9523||762.115||762.2868|758.8469|752.26|744.9944|739.9821|735.1735|728.415||725.5082|723.3699|720.21|715.3684|709.4614|
2022-02-13 18:21:40|pink_usa_0332|CABJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.1684||||94.4952||||94.4952|||||||||||||||||||||||||||152.555|152.5568||152.545|152.547|152.5568|152.535|152.536|152.536|152.5384|152.544|152.548|152.538|152.5523||152.552||152.5524||152.54||152.3905||152.423||152.4574|151.7694|150.452|148.9989|147.9964|147.0347|145.683||145.1016|144.674|144.042|143.0737|141.8923|
2022-02-13 18:21:41|pink_usa_0333|TPDKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2489.1||||2029.7||||1918.9||||1789.6||||1789.6||||1599.5||||1549.6|1550.6|1514.9|1561.3|1708.6953|1383.8134|1357.2896|1345.5509|1333.1896|1299.1||1333.2|1375|1239.4|1239.4|1145.34|1126.32|1101.06|1079.47|1054.33|1036.23|1020.21|998.69|976.18|956.72|937.62|912.86|895.09|872.16|852.18|854.22|855.5|858.76|861.75|862.98|862.98|864.32|866.83|864.32|868.75|870.67|871.87|872.32|872.62|874.91|875.97|876.65|877.1||
2022-02-13 18:21:43|pink_usa_0334|ISSDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.8866||||270.8866|369.5865|369.5865|369.5865|369.3365|367.782|367.782|367.782|367.782|367.096|367.096|367.096|367.0965|368.308|368.318|368.318|368.3193|369.334|369.334|369.334|369.3337||369.396||369.3963||369.396||369.3963|369.3963|369.396|||
2022-02-13 18:21:44|pink_usa_0335|HLUYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.2215||||212.1552||||204.99||||196.8863||||196.1166||||196.1166|196.1|196.1|196.1|196.1344||||196.1365|196.1||196.2|196.197|196.2|||196.3889||||197.3013||||197.6197||198.9315|199.0478|198.6595|199.0984||199.105|198.739|198.7707||198.7|198.7017||||198.6983||||198.6461|
2022-02-13 18:21:46|pink_usa_0336|HLUKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.2215||||212.1552||||204.99||||196.8863||||196.1166||||196.1166|196.1|196.1|196.1|196.1344||||196.1365|196.1||196.2|196.197|196.2|||196.3889||||197.3013||||197.6197||198.9315|199.0478|198.6595|199.0984||199.105|198.739|198.7707||198.7|198.7017||||198.6983||||198.6461|
2022-02-13 18:21:48|pink_usa_0337|DSDVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000.967||||3927.3846||||3962.6678||||3972.7696||||376.7745||||388.4441||||417.398|418.3|418.3|416.824|413.013||393.4428|377.7052|371.2885|407.9718|365.3853|361.03|376|357.17|352.876|351.0796|350.2|348.7529|347.094|342.308|339.6|338.9466|336.758|332.604|367.788|368.376|370.5615|370.9225|370.982|372.1875|374.2305|371.3176|368.166|366.1552|365.6162|362.1332|356.03|356.5597|356.5857|464.0859|457.72|452.0451|454.5248|455.7796|452.2|444.7209|441.0985|475.2987|468.4|
2022-02-13 18:21:49|pink_usa_0338|NVZMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.1942||||363||||319.5555||||309.0275||||309.0114||||309.7824||||310.8762||||314.7075||||315.0846||||312.2254||||260.4569||||254.4665|307.7|306.1|304.3|303.3813|302.3|300.4|298.5|297.6183|296.9615|295.1953|293.5479|292.9489|292.1717|290.4237|288.8015|287.5942|287.6268|285.3568|283.271|281.3367|281.7186|280.2618|279.1222|279.3254|278.8997|277.4737|276.9407|277.1056|
2022-02-13 18:21:51|pink_usa_0339|GNNDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.437||||70.5153||||71.2544||||71.2544||||69.4534||||69.4534||||69.4534|69.4534|69.4534||69.4533|67.569|67.6303|69.4534|66.9033|61.6173|58.6863||56.8287|56.1477|55.5977|55.2627|54.9133|54.5267|54.1447|53.585|53.1973|52.48|52.082|51.4847|50.7514|49.8703|49.332|48.9507|47.8236|46.576|46.279|45.8837|45.481|44.9593|44.6744|44.4049|44.1921|43.8929|43.667|43.2684|42.9841|42.9169|42.9226|42.9376|42.9916|43.2922|43.0377|42.5921|42.5727|
2022-02-13 18:21:53|pink_usa_0340|GGNDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.311||||211.546||||213.7631||||213.7631||||208.3603||||208.3603||||208.3603|208.3603|208.3603||208.36|202.707|202.8908|208.3603|200.71|184.852|176.059||170.4861|168.443|166.793|165.788|164.74|163.58|162.434|160.755|159.5918|157.44|156.246|154.454|152.2543|149.611|147.996|146.852|143.4709|139.728|138.837|137.651|136.4429|134.878|134.0232|133.2146|132.5763|131.6788|131.0011|129.8052|128.9522|128.7508|128.7679|128.8129|128.9748|129.8766|129.113|127.7763|127.7181|
2022-02-13 18:21:55|pink_usa_0341|WILYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702.9395||||661||||637.869||||616.0398||||595.8016||||590||||590||||583.4988||||576.41||568.5867||566.6164||||564.6011||||545.6083||||534.6488||||518.3889|513.0209|512.5609||505.6423|504.736|||490.4397|490.5741|||481.1223|481.3823|481.3823||479.7944|479.7944|||460.2703|
2022-02-13 18:21:56|pink_usa_0342|WILLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.4698||||330.5||||318.9345||||308.0199||||297.9008||||295||||295||||291.7494||||288.205||284.2934||283.3082||||282.3006||||272.8042||||267.3244||||259.1944|256.5104|256.2804||252.8211|252.368|||245.2198|245.287|||240.5612|240.6912|240.6912||239.8972|239.8972|||230.1351|
2022-02-13 18:21:57|pink_usa_0343|CLPBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2344.2||||2001.9864||||1952.8834||||2038.5098||||1966.8964||||1931.1066||||2102.5254||||2103.5914||||2105.4904||||2113.5155||||2117.3942|2122.7807|2121.4683|2123.9828|2121.8973|2124.3453|2120.612||2123.67|2124.897|2124.5999|2120.9081|2124.2284|2128.4955|2127.1306|2127.153|2126.81|2129.48|2129.4283|2128.029|2128.0065||
2022-02-13 18:21:59|pink_usa_0344|AKABY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.2668||50.5712||||49.9846||||49.7969|||||||||||||||48.5655|50.6418|50.64|50.64|50.64|48.3001|50.64|50.64|48.2983|48.3001|48.401||48.6847|48.8365|||49.1558|49.1576|49.1558|49.1818|49.211|53.8166||54.3145|54.6675|53.9296|54.389|54.389|54.4363|54.5025|54.5811|54.5811|54.5816|54.6416|54.8825|54.8825|54.8882|54.9633|
2022-02-13 18:22:00|pink_usa_0345|AMBBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.7572||||166.1412||||200.4612||||200.4612||||202.2596||||201.4596||||201.4596||||200.5748||||199.3628||||233.0937||||235.2827||||237.9922||239.4416|241.2296|240.0951|237.5134|236.3756|236.2842|235.0262|235.0262|237.2277|237.4252|237.5052|244.1687|243.674|243.2862|243.5362|277.9832|244.6883|243.9912|245.367|245.8298|246.6558|247.3099|247.9135|248.2158|253.5906|253.7067|253.7275|253.7275|
2022-02-13 18:22:01|pink_usa_0346|AMBFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.7572||||166.1412||||200.4612||||200.4612||||202.2596||||201.4596||||201.4596||||200.5748||||199.3628||||233.0937||||235.2827||||237.9922||239.4416|241.2296|240.0951|237.5134|236.3756|236.2842|235.0262|235.0262|237.2277|237.4252|237.5052|244.1687|243.674|243.2862|243.5362|277.9832|244.6883|243.9912|245.367|245.8298|246.6558|247.3099|247.9135|248.2158|253.5906|253.7067|253.7275|253.7275|
2022-02-13 18:22:03|pink_usa_0347|CHYHY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.5607|540.5607|540.5607|540.5607|540.5607||||531.0058||||524.5007||||522.2023||524.4018|522.6418|521.0418||||524.0103||||526.2606||||526.6231||||526.7451||||526.54||||525.9498|||
2022-02-13 18:22:04|pink_usa_0348|CRTSF|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.1402|135.1402|135.1402|135.1402|135.1402||||132.7515||||131.1252||||130.5506||131.1005|130.6605|130.2605||||131.0026||||131.5652||||131.6558||||131.6863||||131.635||||131.4874|||
2022-02-13 18:22:06|pink_usa_0349|SAXPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|||1120|1118.4|1120|1117.6|1120|1118.4|1120|1120|1120|1120|1120|||1120|1120|1120|1120|1118.4|1120|1120|1120|1113.1037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037|1108.3037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037|1110.7037||
2022-02-13 18:22:08|pink_usa_0350|NOKBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4797.632|4805.664|4812.912|4818.04|4844.7725|4847.464|4850.488|4597.22|4654.0639|4669.169|4676.847|4683.825|4696.2127|4736.302|4736.302|4736.302|4737.5301|4736.461|4752.149|4759.825|4787.9071|4793.564|4781.46|4740.825|4796.2925|4796.292|4601.568||4663.7613|4663.7613|4433.7613|4433.7736|4433.8865|4087.981|4093.9311||4095.0426|3920.625|||3965.73|3797.402|3800.9486|3800.9486|3800.9486||3744.9486|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3744.9561|3710.076|3744.9561|3710.848|3710.974|3710.9836|3744.9561|3744.9943|3744.9943|3744.9943|3744.9561|3744.9943|3744.9943|3678.282|3745.0442|3678.1815|3678.3382|3678.6419|3992.8637|5711.8444|5771.57|5772.135|5720.5031|5682.753|5651.797|5605.7103|5579.5167|5587.547|5587.554|5591.614|5593.1622|5598.71|5598.71|5603.281|5605.5813|5610.426||5617.06|5617.4964|5629.331||5634.554|5634.994|
2022-02-13 18:22:10|pink_usa_0351|FOJCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3923.9132||||3923.9132||||4228.0429||||4228.0429||||4228.88||||4249.065||||4335.4195||||4376.4701||||4436.9682||||4433.4153||||4438.1904||||4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.835|4441.8352|4441.8352|4441.835|4441.835|4441.835|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352|4441.8352||||||4441.8352|4441.8352|4441.4723||4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723|4441.4723||
2022-02-13 18:22:12|pink_usa_0352|SEOAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759.8557|759.8557|759.8557|921.8845|732.7268||||722.4797||||689.2041||||864.2625|||||837.244|||634.8173||||||789.5385|||788.62|788.62||||||788.62||||||||||||789.5385|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62|788.62||
2022-02-13 18:22:15|pink_usa_0353|NTOIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5098.878||||1538.4221||||1538.4221||||1538.4221||||1538.4221||||1538.424||||1538.424|1535.4821|1538.4221|1535.4821|1535.5121|1535.5121|1535.5121|1535.5121|1535.5121|1535.5121|1535.5121|1535.5121|1538.4221||1538.4221|1535.8933|1538.4221|1538.4221|1538.4221|1538.4221|1538.4221|1538.4221|1538.4221|1538.4221|1533.6313|1534.3027|1534.3027|1534.3027|1534.3027|1534.7408|1534.7408|1534.7408|1534.7408|1534.9801|1534.9801|1534.9801|1534.9801|1529.1048|1535.3163|1535.3672|1535.3672|1535.6733|1535.6733|1535.6733|1535.6733|1535.9388|1535.9388|1535.9388||
2022-02-13 18:22:16|pink_usa_0354|MXTOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.826|135.826|135.817|135.823|135.817|135.419|135.419|135.457|135.562|136.251|136.251|135.562|136.251|136.251|136.251|136.251|136.2505||||136.2505||||136.2505||||141.6546||||141.7196|141.364|141.494|141.45|141.7546|141.506|141.625||141.7546||141.7546||150.3483|149.634|149.631|149.631|149.9386|149.63|149.63|149.63|149.629|149.6287|150.3483|149.756|149.756|149.756|149.8642|149.8642|149.8646|149.8893|149.8893|149.8893|149.8893|149.9845|149.9845|149.9845|149.8893|149.9845|149.9845|149.9845|149.9845|149.9971|149.9971|149.9971|149.9971|149.9971|149.9971|149.9971|149.9971|150.0762|150.0762|150.0762|150.0762|150.1979||150.1979|150.1979|150.1979|150.1979|150.1979||
2022-02-13 18:22:18|pink_usa_0355|UPMKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||555.212|529.688|529.998|527.052|533.138|518.956|517.226|508.024|519.9462||||519.7864||||520.232||||523.5789||||524.3203||||523.2551||||523.2594||||512.569|512.5923|519.9681|519.9681|519.9541||||519.9701|519.9701|519.9701|519.9701|519.9701|519.9701|519.9704|524.7589|524.9728||525.8072|525.8072|525.8937|526.6184|527.9682|528.4742|529.0712|531.9186|531.9186|531.9186|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324||
2022-02-13 18:22:20|pink_usa_0356|UPMMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||555.212|529.688|529.998|527.052|533.138|518.956|517.226|508.024|519.9462||||519.7864||||520.232||||523.5789||||524.3203||||523.2551||||523.2594||||512.569|512.5923|519.9681|519.9681|519.9541||||519.9701|519.9701|519.9701|519.9701|519.9701|519.9701|519.9704|524.7589|524.9728||525.8072|525.8072|525.8937|526.6184|527.9682|528.4742|529.0712|531.9186|531.9186|531.9186|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.505|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324|533.324||
2022-02-13 18:22:21|pink_usa_0357|WRTBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.25||||2776.5185||||2823.2135||||2866.6306||||2879.0868||||2958.617||||2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617||2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2958.617|2950.117|2950.117|2950.117|
2022-02-13 18:22:22|pink_usa_0358|OUKPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336||||336||||336||||336||||358.104|366.243|363.5827|366.243|366.24|366.243|364.7133|364.7133|363.032|364.6155|366.243|366.243|365.7284|361.8361|363.6438|363.5997|366.1986|361.9691|362.0447|362.0397|362.0342|362.0342|362.1869|362.1859|362.183|362.183|362.6479|362.6422|362.6351|362.6342|362.8871|362.8871|362.8871|362.8871|363.5265|363.5203|363.5124|363.5099|363.7099|363.6997|363.6997|364.2565|1655.9589|1655.958|1655.9584|1656.0948|1656.0948|1656.0948||
2022-02-13 18:22:23|pink_usa_0359|KNCRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282.48||||296.4256||||292.5289||||295.3486||||294.0631|294.5431|294.7691|294.7983|294.7983|300.1789|300.9949||285.9949|285.9949|286.1494|286.2686|286.4566|316.3617|289.0031|289.0292|289.1404|289.3721|289.6886|289.6886|289.7196|292.9785|293.6621|293.6621|293.6621|293.755|293.755|293.755|293.755|392.1095|392.1095|393.7807|393.7807|394.1175|394.1175|394.1175|394.0825|394.1971|394.1971|394.1971|394.1971|395.6673|395.6673|395.6723|395.6723|395.6723|395.6723|395.6723||
2022-02-13 18:22:25|pink_usa_0360|KNYJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1007.792|||||1018.8233|||1022.8435||||||||||||||||||||||||||||1025.5031|1025.1831|1026.5491|1024.5746|1025.3654|1025.3654|1026.628|1026.8673|1027.4531|1027.4531|1030.1407|1026.3175|1026.3315|1026.3315|1026.3315|1026.0347|1026.3315|1026.5695|1028.7905|1029.3215|1029.5552|1029.5552|1032.0768|1032.095|1032.1217|1032.5575|1035.695|1035.6915|1035.6845|1036.1195|1036.7842|1036.7842|1036.7797|1037.0899|1037.4247|1037.4247|1035.9247|
2022-02-13 18:22:26|pink_usa_0361|KKOYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.524||||750.7243||||771.8714||||||||||||||||||||||||||||784.83|785.4268|791.7645|794.2697|794.2697|794.2697|792.1361|792.1252|792.1955|792.1894|793.1496|793.1464|793.1374|794.2246|794.2198|794.2198|794.1891|795.7317|795.7239|795.7131|791.1478|796.1625|792.1889|792.1468|792.1468|792.7153|792.7145|792.7071|792.7071|793.4594|793.4758|793.4783|793.4783|794.2184|794.2323|794.2293||
2022-02-13 18:22:28|pink_usa_0362|NKRKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.6||||211.6||||213.6396||||217.06||||242||||244.06||||247.392||||249.692||||249.702|253.38|253.3728|||257.7|258.96|259.14|259.22|261|263.72|263.86|263.914|264.6439|265.219|266.1473|266.5742||||266.342|266.3417|266.3417|268.18|268.782|268.18|268.18|271.2228|271.3578|271.7692|272.5486|273.0929|273.4905|274.5541|274.34|275.5275|275.5753|275.5776|275.3296|277.4501|277.4476|277.4481|276.8487|276.4487|276.4487|276.4487|276.4487|276.4487||
2022-02-13 18:22:30|pink_usa_0363|CRARY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3366.8271||||3366.8271||||3421.207||||3386.6038||||3730.0413||||4596.9202||||4796.1971||4934.9612||4968.6993|4982.2444|5180.2441|5175.9392|5188.1988||5188.1988|5188.1988|5172.9974|5188.1988|5173.6238||5183.1036|5146.6919|5338.1475|5340.8212|5340.8316|5344.3481|5474.9412|5469.9866|5473.3161|5470.4425|5821.8679|5469.9866|5905.3986|5904.2644|5906.2583|5907.4851|5906.6854|5905.4125|5697.7761|5727.1413|5724.1177|5727.4072|5727.9572|5765.6474|5768.5074|5763.4774|5765.5774|5764.0074|5831.1973|5832.0773|6152.5363|6087.8055|6050.8047|
2022-02-13 18:22:31|pink_usa_0364|AXAHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1351.2292|1351.2292|1351.2292|1351.2292|1351.2292|1351.2292|1356.5246|1356.5246|1356.5246|1356.5246|1434.0312|1356.5246|1356.5246|1356.5246|1458.7989|1458.7805|1458.7805|1458.7805|1703.8562|1754.059||||1870.8058||||1903.9182||||1852.232||||1989.1573||||2035.3424|||2141.9875||||2109.0988||||2138.1698||2138.187||2289.965||2289.998||2320.105||2320.432||2357.1975||||2388.611||||2413.975||||2441.6934||||2424.4733||2416.219||2421.1491|2419.6551|2385.764|2387.7276|2383.4265|2384.4476|2382.247|2382.5555|2383.3029|2383.7752|2385.1287|2385.8182|2386.5928|2386.9764|2383.499|2383.5657|2385.8533|2386.5003|2387.457|||
2022-02-13 18:22:34|pink_usa_0365|BNPQY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1825.2304||||1787.9017||||1694.0252||||1822.4439||||1792.2484||||1813.2945||2508.7749||2370.5635||2388.9069||2397.3203|2399.8|2402.8485||2415.492||2507.4551||2484.5239||2488.9256||2490.3256|2488|||2491.9154||2485.7677||2489.8464||2490.9524|2488|2492.2052|2490|2494|2492|2496.4196|2496|2496.9761|2496|2495.1616|2494|2493.5971|2493.5971|2493.5971|2498|2495.4673|2495.4673|2496.1946|2498|2497.5971|2497.5971|2466.6633|
2022-02-13 18:22:36|pink_usa_0366|CNPAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.0824||||1109.0824||||1109.0824||||1184.7215||||1182.6411||||1188.3026||4753.2103||1188.3026||1188.3026||1183.5683||1188.3026||1287.0004||1370.7145||1372.3156||1372.1696||1372.3273||1373.237||1371.1908||1371.8861||1372.9936|1372.9936|1372.9287|1372.9287|1372.9496|1372.9496|1372.5447|1372.5447|1372.0397|1372.0397|1373.237|1372.4877|1373.237|1372.2255|1371.827|1371.8666|1372.2414|1372.5502|1372.288|||
2022-02-13 18:22:37|pink_usa_0367|SCGLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2582.3128||||2441.5424||||2958.1101||||3330.3353||3568.9196||3625.5748||3751.4309||3442.1009||||3735.3655|3905.7907|3837.3789||3862.9329||3842.9687||3893.5808||||3968.2751||3976.5912||3982.0857||3999.0414|4000.0624|3978.4522|3978.4522|3947.3082|3947.3082|3944.4009|3944.4009|4171.1223|4199.3165|4225.7007|4199.3141|4222.9185|4222.9185|4243.4043|4243.4043|4250.9529|4250.9529|4154.6135|
2022-02-13 18:22:39|pink_usa_0368|TTFNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||760.008|760.008|760.008|760.008|760.008|760.008|760.008|878.308|878.308|878.308|878.29|909.176|909.176|909.176|909.176|940.2|940.2|940.2|940.2|968.504|977.332|977.332|977.332|977.332|977.332|977.332|977.332|979.152|977.332|977.332|977.332|2790.0862|2790.0862|2790.0862|2958.6463|2815.5347|2815.5347|2815.5347|2815.5347|2674.3402||2692|2692|2599.3624|2557.141|2530.1058|2503.9141|2491.4453||2460.4516|2446.2279|2424.3286||2343.3017|2332.3982|2323.4679|2314.7902|2295.9312||2409.6479|2392.9123|2256.1694|2394.8027|2244.1109|2235.8946|2236.469|2232.1321|2228.726|||2347.7658|2348.4229|2348.5876|2348.7295|2348.8309|2349.6409|2351.139|2248.9066|2254.1963|2363.7673|2254.9946|2255.0031|2257.5256|2365.9331|2257.5422|2268.3453|2267.981|2268.4637|2269.052|2273.6633|2275.1654|2385.2675|2276.2969|2287.1018|2415.0898|2440.0579|2340.0634|2389.2961|2393.1089|2430.3659|2443.3499|2490.9521|2494.3761|2520.6129|2612.972|2628.6507|2617.0388|2640.602|2600.728|2602.083|2597.9242|2601.8811|2573.1738|2586.3537|2628.7112|2628.7313|2629.6647|2640.2549|2640.2559|2605.5088|
2022-02-13 18:22:41|pink_usa_0369|ECIFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8766.8745||||9825.7752||||9825.5878||||9825.0768||||9808.1853||||9968.4089||9966.9341||9966.7215||9981.4725||9905.3129||9962.0746||9969.7269||9969.7269||10020.3559||||10020.7365||10029.8074||10341.5917||10856.1461||11358.7993|13696.0424|14423.4253|14423.4253|14620.0439|14620.0439|15034.1883|15034.1883|15032.6983|15032.6983|15236.208|15197.6832|15493.6907|15493.6907|15493.6907|15493.407|15495.4679|15494.0526|15782.9818|15783.1918|16187.511|
2022-02-13 18:22:43|pink_usa_0370|NTXFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.9864||||194.7571||||290.8138||||290.8138||||290.8138||307.751|||307.8063|||307.9369|308.3483|308.3207|309.4289|309.5025|310.4646|310.3739|311.4236|311.4018|311.8888|311.823|312.5559|312.587|312.6454|312.6429|313.5564|313.5618|313.5685|313.5384|313.6961|313.5928|313.641|313.5745|314.8011|314.6572|315.0674|315.0059|315.0728|315.0995|315.2614|315.1103|314.9952||||||
2022-02-13 18:22:44|pink_usa_0371|SCRYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.34|350.74|350.74|350.74|350.74|342.43|342.43|342.43|342.43|317.11|342.43|317.11|35.917||||36.0881|||||42.7784|||||141.6239||||141.6239||849.7434|849.7434|849.7434|849.7434|1004.8044|1004.8044|1004.8044||||||||||||||||||||||||||1834.5353||1863.1636||1854.1467||1865.901||1860.9835||1855.8686||1859.921||1850.1457||1853.3129|1864.8112|1870.1761|1871.2672|1876.3407|1881.2201|1875.6534|1871.0615|1839.4851|1842.6605|1860.0729|1860.4559|1863.8145|1862.1922|1862.848|1857.848|1864.7051|1845.4484|1860.5052|1845.5554|1803.8875|
2022-02-13 18:22:46|pink_usa_0372|SZCRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.434|35.074|35.074|35.074|35.074|34.243|34.243|34.243|34.243|31.711|34.243|31.711|3.5917||||3.6088|||||4.2778|||||14.1624||||14.1624||84.9743|84.9743|84.9743|84.9743|100.4804|100.4804|100.4804||||||||||||||||||||||||||183.4535||186.3164||185.4147||186.5901||186.0983||185.5869||185.9921||185.0146||185.3313|186.4811|187.0176|187.1267|187.6341|188.122|187.5653|187.1062|183.9485|184.2661|186.0073|186.0456|186.3815|186.2192|186.2848|185.7848|186.4705|184.5448|186.0505|184.5555|180.3888|
2022-02-13 18:22:48|pink_usa_0373|PUGOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.7972||||336.7972||||325.0342||||325.0342||||324.566||||324.2453||||324.2457||324.2458||324.2459||324.246||324.246||413.5527||413.5527||413.5527||429.0142||770.3||770.3003||793.6327||||809.7266||850.8116||897.734||893.5125||893.5125||893.5125||||894.8845||897.038|887.038||||||
2022-02-13 18:22:48|pink_usa_0374|PEUGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.7972||||336.7972||||325.0342||||325.0342||||324.566||||324.2453||||324.2457||324.2458||324.2459||324.246||324.246||413.5527||413.5527||413.5527||429.0142||770.3||770.3003||793.6327||||809.7266||850.8116||897.734||893.5125||893.5125||893.5125||||894.8845||897.038|887.038||||||
2022-02-13 18:22:49|pink_usa_0375|SNYNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.3675||||732.8481||||1411.4043||||1401.3066||||1359.4347||||1365.9166|1314.7406|1314.7406|||1315.5255|1315.5582||1318.4791||1310.8236||1310.9978||1350.3777||1340.9188||1321.852||1340.9188||1332.0955||1324.3209||1320.8096||1319.3674||1311.0238||1305.6968||1287.1057||1272.0223|1239.8425|1260.754|1251.9235|1254.0199|1248.2039|1247.058|1246.6166|1245.4544|1246.0755|1252.0199|1252.8656|1253.8266|1250.4304|1256.1921|1256.3689|1250.6906|1248.9707|1252.5358|1255.2188|1252.5427|
2022-02-13 18:22:51|pink_usa_0376|CHDRY|shares_outstanding|0.0919931856899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498.5836||||726.9082||||726.9082||||726.9082||||713.2652||||713.2179||||712.9737||713.628||714.0993||716.096||716.108||726.9082||726.9082||714.2882||713.673||714.9945||715.5146||716.431||716.284||717.2779||717.6636|718.609|717.6636|718.6394|718.6394|719.1051|719.1051|720.3627|720.3627|720.9068|720.9068|721.369|721.369|721.6423|721.6423|721.6423|721.6423|721.6423|721.6423|721.6423|||
2022-02-13 18:22:52|pink_usa_0377|LVMUY|shares_outstanding|0.0979827089337|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449.687||||2449.687||||2449.687||||2449.687||||2449.687||||2449.687||||2449.687||||||||||2486.8888||2539.0781||2495.1715||2499.9792||2502.764||2502.0087||2506.7225||2509.3017||2512.6628||2513.9959||2516.5||2510.1448|2510.3919|2513.0771|2513.8443|2513.651|2512.2145|2516.1557|2516.7032|2514.2119|2514.9979|2515.2061|2516.3347|2518.2499|2517.972|2517.992|2518.068|2519.3994|2518.4599|2517.4099|2518.9341|2518.0019||
2022-02-13 18:22:54|pink_usa_0378|LVMHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.9374||||489.9374||||489.9374||||489.9374||||489.9374||||489.9374||||489.9374||||||||||497.3778||507.8156||499.0343||499.9958||500.5528||500.4017||501.3445||501.8603||502.5326||502.7992||503.3||502.029|502.0784|502.6184|502.5763|502.7615|502.4429|503.2453|502.7835|502.8941|502.9996|503.3684|503.1799|503.6524|503.5944|503.6286|503.6251|503.8959|503.692|503.7853|503.5742||
2022-02-13 18:22:56|pink_usa_0379|RNLSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1424.6856||||1424.685||||1424.685||||1424.685||||1424.685||||1424.685||||1402.0664||||1464.1331||1478.61||||1361.16||1458.3151||1459.6885||1459.6899||1459.6885||1465.8315||1460.7413||1460.7427||1460.7413||1455.3637|1455.3637|1455.3623|1453.0314|1446.5382|1439.2214|1444.2764|1444.2764|1453.3152|1453.3166|1454.485|1454.4864|1455.6732|1449.3246|1451.8|1451.8014|1455.9204|1455.9204|1450.869|1450.8704|1450.8704|
2022-02-13 18:22:57|pink_usa_0380|ENGIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1257.8601||||1272.7515||||1276.505||||2145.3203||||2215.8614||||2224.4416||2251.1673||2213.7527||2321.7734||2357.2903||2412.8241||2360.2811||||2390.4552||||2395.8775||||2397.7622|2399.5188|2397.7622|2387.0769|2388.427|2388.5171|2388.427|2409.3674|2411.3938|2413.0075|2411.3938|2413.0089|2413.1313|2416.8103|2416.8033|2416.8184|2416.8204|2420.0403|2420.0541|2420.0966||
2022-02-13 18:22:59|pink_usa_0381|ENGQF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1257.8601||||1272.7515||||1276.505||||2145.3203||||2215.8614||||2224.4416||2251.1673||2213.7527||2321.7734||2357.2903||2412.8241||2360.2811||||2390.4552||||2395.8775||||2397.7622|2399.5188|2397.7622|2387.0769|2388.427|2388.5171|2388.427|2409.3674|2411.3938|2413.0075|2411.3938|2413.0089|2413.1313|2416.8103|2416.8033|2416.8184|2416.8204|2420.0403|2420.0541|2420.0966||
2022-02-13 18:23:00|pink_usa_0382|FNCTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000|1000|1000|1000|1000|1000|1000|1024.615|1024.615|1024.615|1024.615|1024.6146|1024.6146|1024.6159|1024.6159|1153.8319|1153.8319|1153.8319|1153.8319|1153.8319|1153.8319|1187.5199|1187.5199|1190.1587|1190.1587|2224.3644|1669.0709|2402.3168|2402.3168|2467.1148|2467.1148|2467.3334|2467.3334|2468.1604|2467.1148|2603.0598|2603.0598|2604.0361|2604.0361|2606.6731|2606.6731|2604.0361|2604.0361|2606.6731|2606.6731|2614.7847|2614.7847|2614.9912||2648.617||||2648.7098||2648.8586||2648.8854||2633.4293||2630.484||2627.4041||2631.3419||2625.5182||2631.0488||2648.8444|2648.8491|2648.8513||2648.8577||2659.5981||2660.0342|2659.3844|2660.0566|2659.2457|2659.559|2659.5255|2655.2386|2653.6501|2660.0566|2653.1287|2652.763|2653.1619|2650.3136|2658.7149|2658.2686|2656.8714|2658.7915|2659.4137|2658.8937|2659.3337|2658.0471|
2022-02-13 18:23:02|pink_usa_0383|VEOEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.0592|352.0592|352.0592|352.0592|352.0601|352.0601|352.0609|352.0609|411.9558|411.9558|411.9559|411.9559|411.9559|411.9559|411.9559|411.9559|413.3303|413.3303|||414.8056|||419.6404|417.7785|417.7785|415.5283|467.4694|470.7198|471.7628|471.7628|472.5364|472.5364||||493.6304||497.4212||499.1264||497.4212||519.653||522.0868||522.0868||522.0868||548.8757||562.3018||548.5038||548.5038||549.5668||549.55||548.3|549.66|549.59|549.4122|549.66|550.734|550.6894|552.6904|553.083|553.078|553.3077|553.2922|554.8161|554.6576|554.5411|554.2889|565.7717|566.0667|567.2023|||
2022-02-13 18:23:05|pink_usa_0384|ESLOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.9604||||407.7508||||412.825||||415.3937||||422.5586||||422.0398||||431.0199||418.8219||417.5225||414.0752||||||429.4481||420.9045||420.4902||420.8677||423.8652||424.3492||427.1927||430.4769||428.8308|432.9788|428.9701|433.1085|435.562|434.1712|435.6076|715.0416|851.3549|869.8761|869.9529|870.8453|873.5542|870.4888|870.4938|870.5083|874.0389|875.6335|881.1168|879.9718||
2022-02-13 18:23:07|pink_usa_0385|VCISY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1350.6004||||1350.4938||||1365.5131||||1365.819||||1546.4885||||941.2459||||1871.3551||||1892.9713||||1999.4956||2160.9259||2165.0402||2163.9538||2161.0207||2301.1266||2144.9812||2224.7691||2227.8124||2215.5052||2217.937||2223.32||2217.0309||2221.6562||2218.4807|2212.9347|2217.957|2224.7509|2219.5983|2209.8659|2222.2963|2219.5172|2219.0655|2213.0419|2401.3679|2227.1069|2218.984|2208.9507|2218.8822|2248.2461|2248.2469|2260.251|2291.1285|2297.1691|2270.3224|
2022-02-13 18:23:09|pink_usa_0386|LRLCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3380.3108||||3318.6108||||3099.868||||3099.868||||3028.6106||||3102.079||||2923.6783||2930.7816||2948.2795||2967.1225||3014.9204||3030.0733||3044.0541||||2998.9702||3006.3518||2771.2094||2788.987||2799.9409||2795.7783||2800.492|2788.2584|2795.9807|2797.5269|2798.7398|2799.9848|2794.1644|2797.5611|2798.7398|2800.301|2804.2581|2793.2191|2790.586|2791.9629|2796.4909|2797.0046|2799.3579|2799.6062|2788.3587|2788.3618||
2022-02-13 18:23:11|pink_usa_0387|DANOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2922.864|2922.864|2922.864|2922.864|2956.992|2956.992|2956.992|2956.992|2702.5549|2702.5549|2702.5549|2702.5549|2819.6067|2702.5549|2702.5549|2819.6067|2820||||2746.7024||||2699.5099||||2680.9552||||2642.3519||||2547.7645||2514.7741||2564.2573||2569.0107||2569.0107||3063.5069||3067.4181||3077.3719||3055.3394||3002.7027||3003.2055||3007.0922||3215.81||2930.4655||2932.0979||2998.186||3000.3935||||3076.1251||3083.8092||3084.914|3084.914|3160.0869|3159.006|3162.017|3162.017|3233.7427|3233.741|3236.366|3236.366|3241.881|3241.6941|3244.3563|3244.3563|3244.3563|3248.9379|3248.9796|3248.9796|3254.0787|3211.8582|3190.4474|
2022-02-13 18:23:13|pink_usa_0388|GPDNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584.5728|584.5728|584.5728|584.5728|591.3984|591.3984|591.3984|591.3984|540.511|540.511|540.511|540.511|563.9213|540.511|540.511|563.9213|564||||549.3405||||539.902||||536.191||||528.4704||||509.5529||502.9548||512.8515||513.8021||513.8021||612.7014||613.4836||615.4744||611.0679||600.5405||600.6411||601.4184||643.162||586.0931||586.4196||599.6372||600.0787||||615.225||616.7618||616.9828|616.9828|632.0174|631.8012|632.4034|632.4034|646.7485|646.7482|647.2732|647.2732|648.3762|648.3388|648.8713|648.8713|648.8713|649.7876|649.7959|649.7959|650.8157|642.3716|638.0895|
2022-02-13 18:23:15|pink_usa_0389|SBGSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2278.357||||2289.1733||||2293.475||||2304.3961||||2452.9937||||2474.2563||||2627.5202||||2673.7662||||2698.8851||2748.31||2777.0851||2787.94||2770.0792||2899.22||2856.9726||2809.3759||2827.2533||2756.6793||2774.7681|2782.4849|2783.4843|2796.0687|2787.8337|2780.6771|2784.2922|2767.9164|2747.3888|2747.5918|2742.4928|2759.4351|2755.1084|2751.8568|2676.859|2676.8568|2771.6354|2781.9329|2781.9672|2785.9603||
2022-02-13 18:23:17|pink_usa_0390|AFLYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.7809|219.7809|219.7809|219.7809|269.3835||||269.3835||||269.3835||||279.3657|277.3044|280.6329||300.2193||||300.2193||||300.2193||||300.2193|300.2193|300.2193|294.5798||||296.0299||296.031||296.0395||||296.0395||||296.0697||||299.0701|299.0701|299.0701|299.0701|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4325|427.4877|427.4325|427.4325|427.426|427.426|641.426|641.426||
2022-02-13 18:23:19|pink_usa_0391|AFRAF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.7809|219.7809|219.7809|219.7809|269.3835||||269.3835||||269.3835||||279.3657|277.3044|280.6329||300.2193||||300.2193||||300.2193||||300.2193|300.2193|300.2193|294.5798||||296.0299||296.031||296.0395||||296.0395||||296.0697||||299.0701|299.0701|299.0701|299.0701|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4877|427.4325|427.4877|427.4325|427.4325|427.426|427.426|641.426|641.426||
2022-02-13 18:23:20|pink_usa_0392|SZEVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||496.5749||496.5749||496.22||||496.2697||496.5749||494.38||515.8506||514.057||517.398||514.057||514.057||516.0509||517.398||545.2768||||548.2755||548.7269||570.3843|571.9205|613.3845|611.1753|618.2947|616.9947|621.3626|618.4767|617.8276|617.8792|617.9626|618.1866|618.1491|628.1754|628.1754|628.1754|628.1754|639.1521|639.1521|||
2022-02-13 18:23:22|pink_usa_0393|BOUYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1673.1084||||1661.2721||||1681.4451||||1634.627||||1730.3055||||||||1771.3396||||1805.2116||1781.384||1574.3454||||1621.1619||1595.7873||1596.325|1596.7665|1678.6394|1678.8759|1680.4323|1682.5575|1688.8681|1690.4095|1725.6766|1725.9665|1726.41|1735.5048|1774.4556|1776.8443|1786.5873|1793.0343|1830.3789|1825.4448|1828.967|1832.4237|1860.3247|1857.6055|1858.4845|1862.3697|1899.1406|1899.549|1899.2112|1903.2243|1903.6417|1903.5745|1901.9571|1902.8624|1898.6093|
2022-02-13 18:23:23|pink_usa_0394|SAFRY|shares_outstanding|0.0093896713615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710||||1637.2502||||1639.6481||||||||1596.7059||||1598.2925||1598.1929||1598.2977||1612.3053||1668.1183||1668.1183||1663.6327||1665.5411||1665.7939||1665.3119||1665.705||1665.5227||1665.7874||1665.7874||1660.7644|1643.0226|1640.9813|1637.0813|1637.2222|1741.3754|1738.3276|1733.2369|1725.1677|1737.3386|1737.3386|1737.3791|1706.6551|1700.1843|1700.2746|1707.5011|1707.5466|1705.96|1705.7223|1707.0334|||
2022-02-13 18:23:25|pink_usa_0395|EFGSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.3376||||423.2783||||427.2019||||431.1532||||430.3346||||448.9479||||453.8847||||465.9167||||445.1943||436.1932||450.93||434.4569||434.5358||434.4569||427.84||426.5564||426.6626||437.5075||436.5249||451.1783||445.6617||462.9937||453.7699||467.0256||464.8089|464.8089|481.4386|481.4386|480.5417|480.5417|488.5123|488.5123|483.2374|488.5123|486.9369|486.9369|488.9099|488.9099|495.9357|495.9357|484.2172|490|496.1837|||
2022-02-13 18:23:26|pink_usa_0396|DUAVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.259||||101.259||||101.259||||101.259||||101.259||||101.259||||101.259||101.259||101.259||||101.259||101.259||101.259||||101.259||||91.7325||87.1257||87.1257||82.1028||82.1124|82.1124|82.7332|82.7332|82.7332|82.7332|83.1153|83.1153|83.1153|83.131|83.131|83.131|83.131|83.131|83.1528|83.1528|83.1528|83.1769|83.1769|||
2022-02-13 18:23:27|pink_usa_0397|PIEJF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5022||||24.5022||||24.5022||||30.9654||||31.1468||||31.4593||||31.5602||||32.3705||||70.2095||||70.4599||||70.6943||||70.5856||||76.2354|76.413|76.1099|76.4977|76.2349|76.2499||74.4896|74.5444|||73.4662|||73.4662|74.1808|72.3453|71.2749|||
2022-02-13 18:23:28|pink_usa_0398|WNDLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.8605||||54.022||||49.378||||50.1916||||50.2184||||50.3666||||50.4362||49.8652||49.4234||48.6173||48.4468||48.4345||47.8001||47.1488||46.8816||46.5701||46.0346||46.2235||46.0292||45.7564||45.6463|45.6598|45.6125|45.7001|45.5838|45.6292|45.2555|45.4072|45.2676|45.2876|44.1905|44.1905|43.7734|43.7734|43.7844|43.7554|43.8185|43.758|43.6418|43.6638||
2022-02-13 18:23:30|pink_usa_0399|BOIVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2303.2059||||2242.9187||||2296.7181||||2236.8279||||2139.4402||||2470.1151||2139.1076||2139.1076||2142.6198||2509.4157||2370.548||2420.648||2429.5512||2463.3546||2463.3546||2521.7373||2877.4577||2879.6776||2891.0035||2895.1294|2895.1294|2902.6502|2902.6502|2906.2885|2906.2885|2911.8743|2911.8743|2914.2462|2914.2462|2922.2227|2926.1779|2929.276|2930.886|2930.886|2930.886|2930.886|2932.124|2932.124|2932.124||
2022-02-13 18:23:31|pink_usa_0400|THLLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||859.3215||||859.3448||||859.5493||||860.034||||977.0072||||974.9071||||977.3362||976.6984||976.8227||993.1548||993.93||995.845||997.7206||1006.4631||1016.2716||1024.9776||1029.8219||1041.2134||1050.6108||1054.5526||1057.226|1057.9679|1058.7209|1058.8834|1060.4499|1061.3426|1062.6186|1062.7304|1062.2789|1062.9799|1063.3468|1063.3612|1063.7832|1063.8242|1063.3993|1063.0443|1064.3418|1064.884|1064.7853|||
2022-02-13 18:23:32|pink_usa_0401|THLEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.8643||||171.869||||171.9099||||172.0068||||195.4014||||194.9814||||195.4672||195.3397||195.3645||198.631||198.786||199.169||199.5441||201.2926||203.2543||204.9955||205.9644||208.2427||210.1222||210.9105||211.4452|211.5936|211.7442|211.7767|212.09|212.2685|212.5237|212.5461|212.4558|212.596|212.6694|212.6722|212.7566|212.7648|212.6799|212.6089|212.8684|212.9768|212.9571|||
2022-02-13 18:23:33|pink_usa_0402|HESAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1108.0501||||1109.3152||||1090.0156||||1068.7481||||1056.1621||||1050.4801||||1051.4741||1051.5964||1051.6276||1048.5454||1055.6941||1055.6941||1041.0174||1041.2206||1041.1767||1043.7157||1044.0215||1043.9431||1043.8864||1046.4309||1044.8975|1044.7891|1045.6162|1044.8098|1041.5371|1041.5214|1042.682|1042.62|1042.5203|1042.4183|1042.3829|1042.2621|1042.0778|1041.8765|1046.0065|1046.0039|1046.0262|1046.0611|1046.4364|1046.437||
2022-02-13 18:23:35|pink_usa_0403|PUBGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.8793||||||||558.4||||784.3245||||781.513||||729.6637||||736.277||||734.4155|734.4155|736.4661||809.5494||817.9487||715.4172||803.0422||748.6751||715.444||729.4843||736.0284||743.9843||688.2184||796.8146||791.985||826.349||834.7244||853.234||832.6468||885.2956||888.7718||901.4711|898.5215|905.1462||905.1832|905.8945|925.6642||924.9612|927.4133|929.9098||947.8273|949.6312|953.587|981.729|982.3111|981.8112|1007.3273|1004.401||
2022-02-13 18:23:37|pink_usa_0404|PGPEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.2198||||||||139.6||||196.0811||||195.3783||||182.4159||||184.0692||||183.6039|183.6039|184.1165||202.3874||204.4872||178.8543||200.7606||187.1688||178.861||182.3711||184.0071||185.9961||172.0546||199.2036||197.9962||206.5873||208.6811||213.3085||208.1617||221.3239||222.1929||225.3678|224.6304|226.2866||226.2958|226.4736|231.4161||231.2403|231.8533|232.4775||236.9568|237.4078|238.3968|245.4323|245.5778|245.4528|251.8318|251.1003||
2022-02-13 18:23:39|pink_usa_0405|UNBLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3603||||45.7311||||46.1232||||81.7508||||81.4447||||91.2645||91.444||91.7459||||91.8069||97.2169||94.892||||97.2686||98.0009||98.0583||98.5891||98.6939||99.2873||99.3938||99.8368|99.8431|99.8567|99.9053|138.2832|138.2866|138.2886|138.3057|138.3716|138.3786|138.3786|138.3928|138.4724|138.4724|138.4724|138.4964|138.5944|||
2022-02-13 18:23:40|pink_usa_0406|MGDDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||741.9848||||741.9848||||741.9879||||743.3576||||745.1525||||750.3182||||762.9389||771.9209||883.0392||899.9839||900.0945||909.9995||912.7836||935.9216||928.7982||931.0421||928.631||926.7994||909.5109||902.5835||900.3306|900.4676|899.4605|898.2845|897.6049|897.3869|894.8942|895.1105|899.2382|899.3162|898.57|894.998|893.1378|892.1963|892.122|887.719|891.7004|891.7311|891.7502|891.7519||
2022-02-13 18:23:41|pink_usa_0407|AEXAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.35||||334.6913||||336.8173||||344.4048||||348.5508||||348.585||||348.6||348.7062||349.5704||349.885||380.0988||422.9748||428.5172||435.555||490.8272||500.4938||498.2156||515.6||514.1233||521.4124||523.5612|525.6363|525.5935|526.845|525.5644|527.8841|532.7576|534.236|534.1569|535.6466|540.4445|543.1511|543.1636|544.6384|543.164|549.6995|549.6995|546.239|546.2006|549.6452|552.7385|
2022-02-13 18:23:43|pink_usa_0408|AEOXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.3615||||98.9606||||98.9606||||98.9606||98.9606||98.9606||98.9506||98.9606||98.9556||98.9606||||98.9306||98.9606||98.9578||98.9606||98.9606||98.9521||98.9601||98.9376||98.8459|98.8459|98.9556|98.9556|98.9514|98.9556|98.9515|98.9515|98.9606||98.9392|98.9606|98.9606|98.9606|98.9444|98.9444|98.9444|98.9446|98.9421|||
2022-02-13 18:23:44|pink_usa_0409|ARRPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853.615||||989.606||||989.606||||989.606||989.606||989.606||989.506||989.606||989.556||989.606||||989.306||989.606||989.5778||989.606||989.606||989.521||989.601||989.376||988.4594|988.4594|989.556|989.556|989.5145|989.556|989.5145|989.5145|989.606||989.392|989.606|989.606|989.606|989.4435|989.4435|989.444|989.4464|989.421|||
2022-02-13 18:23:45|pink_usa_0410|CRRFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3580.7089||||3580.7119||||||||3524.5136||||3524.5136||||3524.5136||||3524.5136||||3524.5136||||3396.68||||3396.68||||3430.1096||||3619.921||||3674.5695||||3692.354||||3733.8106|3733.8106|3733.8106|3826.0239|3814.7914|3814.7914|3825.2739|3898.149|3898.9765|3898.149|3898.9765|3989.0398|3989.0398|3989.0398|4040.8315|4040.8315|4040.8315|4040.8315|3940.7431|3832.1918||
2022-02-13 18:23:46|pink_usa_0411|CRERF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||716.1418||||716.1424||||||||704.9027||||704.9027||||704.9027||||704.9027||||704.9027||||679.336||||679.336||||686.0219||||723.9842||||734.9139||||738.4708||||746.7621|746.7621|746.7621|765.2048|762.9583|762.9583|765.0548|779.6298|779.7953|779.6298|779.7953|797.808|797.808|797.808|808.1663|808.1663|808.1663|808.1663|788.1486|766.4384||
2022-02-13 18:23:48|pink_usa_0412|PPRUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1223.9927||||1224.3448||||1202.9872||||1283.8772||||1280.8194||||1265.5538||||1264.8826||1266.5839||1268.2918||1268.5372||1259.3954||||1260.9163||1254.0847||1261.6618||1262.1886||1262.0495||1262.5172||1262.5172||1262.7932||1262.7932|1262.7932|1262.7622|1262.7932|1262.7932|1262.7932|1262.7932|1262.7932|1258.503|1256.7592|1255.2647|1250.5996|1250.1792|1250.1792|1250.1459|1250.1792|1249.2292|1248.5786|1247.187|1245.0002||
2022-02-13 18:23:49|pink_usa_0413|VIVHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.7787||||615.5029||||1121.8647||||1122.0214||||1104.1773||||1107.2356||||1108.3782||||1191.9262||||1194.1757|1192.2596|1201.0713|1201.3529|1203.4854||1204.0396|1208.2763|1209.2032||||1269.7379|1269.8206|1270.1729|1278.0263|1278.4985|1276.8896|1278.8994|1280.5063|1287.4647|1329.5896|1286.9|1323.483|1322.501|1322.9|1326.4|1339|1339.559|1342.7|1347.6|1349.2|1351.5506|1360.6|1363.7|1368.2|1342.3376|1281.544|1257.75|1259.002|1259.474|1247.668|1248.8235|1252.061|1256.6509|1259.1545|1261.771|1267.5303|1267.97|1271.0115|1229.527|1205.6023|1170.575|1149.9293|1142.418|1134.473|1092.8296|1086.1677|1087.536|1061.2641|1045.4039|
2022-02-13 18:23:51|pink_usa_0414|VIVEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.7787||||615.5029||||1121.8647||||1122.0214||||1104.1773||||1107.2356||||1108.3782||||1191.9262||||1194.1757|1192.2596|1201.0713|1201.3529|1203.4854||1204.0396|1208.2763|1209.2032||||1269.7379|1269.8206|1270.1729|1278.0263|1278.4985|1276.8896|1278.8994|1280.5063|1287.4647|1329.5896|1286.9|1323.483|1322.501|1322.9|1326.4|1339|1339.559|1342.7|1347.6|1349.2|1351.5506|1360.6|1363.7|1368.2|1342.3376|1281.544|1257.75|1259.002|1259.474|1247.668|1248.8235|1252.061|1256.6509|1259.1545|1261.771|1267.5303|1267.97|1271.0115|1229.527|1205.6023|1170.575|1149.9293|1142.418|1134.473|1092.8296|1086.1677|1087.536|1061.2641|1045.4039|
2022-02-13 18:23:52|pink_usa_0415|LGRDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3796.7545|1348.4669|1348.4669|1348.4669|1348.4669|1352.2377|1305.502|1354.8787|1286.441|1287.424|1289.6513|1314.0756|1294.8467|1310.6552|1315.4834|1315.4834|1315.7563|1315.773|1315.7965|1311.3709|1316.4178|1314.2442|1315.2631|1316.945|1318.084|1317.1717|1319.8242|1321.8744|1324.3126|1326.3142|1327.6999|1327.3922|1332.1344|1330.495|1327.7715|1329.319|1331.5081|1332.4468|1332.5842|1333.87|1334.2247|1330.0897|1330.4197|1329.8091|1332.6917|1332.6917|1333.3459|1327.1|1335.9858|1333.5564|1334.0334|1332.949|1334.5273|1334.3677|1334.5274|1334.8136|1335.2983|1336.6757|1336.7151|1336.6117|1335.5599|1333.6865|1333.6331|1333.8478|
2022-02-13 18:23:54|pink_usa_0416|LGRVF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759.3509|269.6934|269.6934|269.6934|269.6934|270.4475|261.1004|270.9757|257.2882|257.4848|257.9303|262.8151|258.9693|262.131|263.0967|263.0967|263.1513|263.1546|263.1593|262.2742|263.2836|262.8488|263.0526|263.389|263.6168|263.4343|263.9648|264.3749|264.8625|265.2628|265.54|265.4784|266.4269|266.099|265.5543|265.8638|266.3016|266.4894|266.5168|266.774|266.8449|266.0179|266.0839|265.9618|266.5383|266.5383|266.6692|265.42|267.1972|266.7113|266.8067|266.5898|266.9055|266.8735|266.9055|266.9627|267.0597|267.3351|267.343|267.3223|267.112|266.7373|266.7266|266.7696|
2022-02-13 18:23:55|pink_usa_0417|FURCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2121||||24.2336||||24.2592||||26.757||||26.46||||89.1777||110.3667||110.0959||110.3681||110.3215||110.8337||110.7918||110.7916||122.544||123.8526||123.8889||124.8661||137.1709||137.2286||137.2286|136.3052|136.2744|136.2744|137.2215|137.2215|137.154|136.504|137.1186|137.1186|136.3102|136.3102|136.8858|136.8858|136.9048|136.9048|137.5365|135.3538|134.7493|||
2022-02-13 18:23:56|pink_usa_0418|ACCYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996.2978||||1033.5525||||1086.3289||||1062.0487||||1107.6382||||1099.4726||||1127.291||1129.3945||1133.9697||1135.7812||1136.2572||1136.2915||1136.3281||1137.7741||1140.2655||1156.8013||1159.182||1176.3566||1176.7621||1189.779||1423.8384|1426.0459|1446.3128|1446.6698|1450.6108||1454.4083|1436.2585|1413.039|1338.1914|1351.3376|1347.0673|1354.6618|1303.7852|1304.2575|1306.7784|1306.9136|1306.9136|1309.1952|1309.1952||
2022-02-13 18:23:57|pink_usa_0419|ACRFF|shares_outstanding|0.269284712482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.2596||||206.7105||||217.2658||||212.4097||||221.5276||||219.8945||||225.4582||225.8789||226.7939||227.1562||227.2514||227.2583||227.2656||227.5548||228.0531||231.3603||231.8364||235.2713||235.3524||237.9558||284.7677||285.2092||289.334||290.8817|288.7755|283.5299|267.6383|267.836|269.411|269.4312|260.757|260.8515|261.3557|261.3827|261.3827|261.3926|261.839|261.8563||
2022-02-13 18:23:59|pink_usa_0420|CAPMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.1307||||77.9451||||||||125.2443||||125.4791||||131.1653||||131.3832||||131.582||||144.0818||||145.4255||||145.8449||||154.1774||155.0312||155.7704||155.7704||155.7704||155.7704||159.1986||159.1297||160.249||159.0639||163.5929||172.1554||172.1815||172.1815||168.6849||169.1496|164.3115|168.4837|167.2862|166.4148|163.9148|167.0887||165.4905||169.0987|165.6816|165.6816|162.6816|168.4482||168.4482|167.3896|170.9963|
2022-02-13 18:24:00|pink_usa_0421|DASTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1027.78|1027.78|1045.48|1027.78|1032.08|1032.16|1070.37|1109.3|1053.15|1115.34|1138|1118.63|1143|1141|1142|1123.9205||||1133.192||||||||1145.7084||||1134.0366||||1137.8641||||1150.3838||||1157.7029|||||1176.0455||1179|1188.6233||||1183.6764||||1213.326||1232.4371||1230.9273||||1241.977||||1258.3736||||1257.9673||||1269.2534||||1268.1328|1265.6328|1265.3542|1301.2428|1280.1415||1300.1765|1292.076|1293.0428|1294.6497|1300.2215|1299.6978|1297.3082|1294.7374|1304.875|1306.0116|1305.3815|1304.5351|1314.0294|1305.3048|1305.1665|
2022-02-13 18:24:03|pink_usa_0422|EDNMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.789||||450.9164||451.7948||451.7948||451.7948||451.7948||451.7948||451.281||449.9802||448.1961||452.2069||453.2473||457.519||455.6176||462.843||463.7489|464.0679|468.2242|469.8784|468.412|469.1523|475.205|476.5945|475.7983|476.0439|483.9978|484.0042|483.8446|483.8446|492.424|491.52|491.811|492.7103|498.7264|497.8572||
2022-02-13 18:24:05|pink_usa_0423|BVRDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6445||||10.8419||||116.1598||||108.6008||||109.0964||||108.5216||||109.355||110.2969||441.9945||437.7728||437.401||436.5064||437.7186||437.0941||437.5667||436.6974||441.2574||436.3469|436.3469|436.2097|436.2097|435.411|435.411|435.9144|435.4256|446.6433|446.7223|447.698|447.8091|448.9237|449.1765|449.2554|449.7093|451.7103|451.8432||
2022-02-13 18:24:06|pink_usa_0424|AOMFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.7749||||563.321||||2113.3151||||10994.4228||||276.3416||||277.2344||300.4273||276.3416||307.0293||287.6537||311.4624||289.2345||294.2135||294.4193||294.6343||294.5337||317.9794||332.3337||332.8445||332.9204||333.6502||334.0963||334.5787||236.318||236.3233|236.9111|236.9487|237.4407|237.8227|239.344|239.6433|239.7444|240.5577|240.9538|241.112|241.921|242.0472|242.1095|243.7019|244.6571|244.6681|295.0128|371.2018|371.938|373.3917||
2022-02-13 18:24:08|pink_usa_0425|ALSMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4307.7492||||5633.2105||||21133.1514||||109944.2282||||2763.4155||||2772.344||3004.2731||2763.4155||3070.2928||2876.537||3114.6242||2892.3452||2942.1348||2944.193||2946.3431||2945.3368||3179.7937||3323.3375||3328.4451||3329.2045||3336.5024||3340.9634||3345.7867||2363.18||2363.2332|2369.1108|2369.4866|2374.4067|2378.2269|2393.44|2396.4333|2397.4439|2405.5774|2409.5378|2411.1201|2419.2098|2420.4717|2421.0953|2437.0188|2446.5708|2446.6815|2950.128|3712.0179|3719.3802|3733.9175||
2022-02-13 18:24:09|pink_usa_0426|VLEEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.3635||||460.6609||||469.2577||||469.2577||452.2749||450.541||455.0332||475.6176||452.2568||456.622||461.9537||465.8569||467.681||466.6033||469.5418||470.7251||471.4893||475.8045|473.3485|474.4014||475.848||475.0148||474.575||477.6413||478.0582||478.9051|480.2664|480.5014||481.642|483.3568||
2022-02-13 18:24:12|pink_usa_0427|PDRDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.4204||||||747.3145||||997.2958||||1162.1709||||1164.6054||||1293.2027||1319.9327||1321.1616||1322.155||1313.0874||1314.9263||1326.553||1318.2495||1316.1768||1327.108||1327.108||1327.108||1327.108||1319.6663||1322.13||1321.0588||1320.2586|1320.2586|1320.1361|1320.1361|1321.1321|1320.1361|1320.7412|1320.7412|1319.1254|1319.1254|1314.057|1319.1254|1303.37|||||||
2022-02-13 18:24:12|pink_usa_0428|JCDXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.4008||||221.9937||||220.8256||||221.7153||||223.0618||||221.2706||||221.3699||221.3805||221.6021||221.6233||221.8603||221.8922||222.1589||222.1883||223.4869||223.8566||223.9343||224.67||212.2992||212.5434||212.5477|212.5539|212.5539|212.5562|212.6767|212.7576|212.7576|212.7695|212.8104|212.9028|212.8633|212.8281|212.8784|212.7038|212.7378|212.7041|212.8278|212.878|212.8679|212.8166|212.7783|
2022-02-13 18:24:14|pink_usa_0429|EUZOF|shares_outstanding|0.21270310192|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1653||||55.8794||||61.4674||||62.7843||||64.6589||||67.213||||||70.4867||70.4867||72.6332||70.4797||72.7886||72.7886||76.5834||72.5427||73.3955||72.9509||76.086||74.4373||76.552||74.1193|74.1193|74.1193|72.2729|72.2729|72.6509|74.7509|79.3193|79.3193|76.3092|76.3092|76.7037|76.7037|75.7112|75.7448|75.7791|75.7615|76.4745|76.5926|76.7908|76.7932||
2022-02-13 18:24:15|pink_usa_0430|AIQUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2076.8279||||2063.1583||||2069.9168||||2067.0799||||2031.4226||||2026.1695||||2053.1415||2060.7709||2069.9114||||2074.7534||2123.5388||2126.8205||2121.5699||2129.9672||2131.5525||2134.1138||2128.8651||2130.1765||2138.9519||2345.8826|2338.2648|2339.4822|2581.161|2347.0252|2344.317|2346.457|2347.6616|2353.8181|2347.0535|2348.368|2350.0457|2357.4453|2356.5212|2357.4105|2359.2081|2360.6766|2359.4686|2360.3867|2362.8282|2370.3245|
2022-02-13 18:24:17|pink_usa_0431|INGIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.4421||||148.2706||||148.2706||||148.2048||||148.025||||156.6287||||164.6504||||230.8369||||243.1857||239.0226||253.1826||||255.5591||255.5591||262.4383||||264.0276||269.3576||285.7799||303.4307||303.5715||306.0847||306.8835|306.8835|310.5108|311.2009|311.2419|307.5409|308.764|308.764|308.9209|308.9209|308.9209|311.7635|311.9882|311.9882|312.0904|312.1437||||||
2022-02-13 18:24:18|pink_usa_0432|ARKAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6311|62.6309|62.6309|62.6309|62.6309|62.6309|62.6309|62.6309|62.6309|62.6309|63.4178|62.6321|62.5909||62.6317|62.6321|62.6321|63.4862|63.4862|63.5671|63.5671|64.0667|63.9113|63.8707|63.8707|64.0924|64.4656|65.1415|64.8825|65.1249|64.9799|65.0644|65.0644|65.9675|65.9675|72.7677|72.724|74.3596|74.3516|74.4352|74.3946|75.5153|75.5153|75.6521|75.6521|75.6824|75.5483|75.8373|75.8373|76.3441|76.2701|76.2625|76.2069|76.1224|75.9724|76.4932|76.4862|76.3586|76.3586|76.6767|76.3698|75.6782|74.4141||
2022-02-13 18:24:20|pink_usa_0433|RUBSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9582||||37.2115||||42.404||||43.947||||46.1898||||58.023||62.5598||62.7242||64.9239||62.7056||71.4216||75.8563||78.9597||79.1007||85.8168||86.4024||90.0762||90.881|91.0273|93.7265|93.837|93.7495|94.8097|96.782||96.7749|97.182|100.058|100.0668|100.1562|100.3552|103.5155||103.5726|101.0531|103.9259|||
2022-02-13 18:24:21|pink_usa_0434|RBSFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.7911||||186.0577||||212.02||||219.7349||||230.9492||||290.1151||312.799||313.6212||324.6194||313.5281||357.1079||379.2815||394.7987||395.5035||429.0842||432.0119||450.3812||454.405|455.1364|468.6323|469.1848|468.7475|474.0484|483.9099||483.8744|485.9099|500.2901|500.3338|500.781|501.7758|517.5773||517.863|505.2654|519.6295|||
2022-02-13 18:24:22|pink_usa_0435|CDMGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.56||||93.6035||||49.1938||||49.1941||||49.2931||||51.8021||51.8472||51.536||51.7643||51.7643||51.661||||73.8631||73.4831||73.6992||73.5782||73.7795||73.9045||73.87|73.9045|73.9045|73.9045|74.1682|74.1865|74.0476|73.8975|73.9018|73.9018|73.9417|73.9327|73.9322|73.9222|73.9955|73.992|75.6913|75.6893||
2022-02-13 18:24:23|pink_usa_0436|ETCMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.93||862.5065||862.7704||863.8282||869.6043||874.3161||878.5678||878.3615||879.2159||880.2411||880.2449||878.3696||880.2779||877.8263||880.2793||876.7364||879.7515||876.426||879.9014||907.5834||907.6774||930.8185||930.2523||930.2175||930.1685|929.8743|930.2364||930.2945||930.322||930.2054||930.2484||920.6028||920.8638||920.7665|||
2022-02-13 18:24:24|pink_usa_0437|EUTLF|shares_outstanding|0.0604229607251|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.7325||215.6266||215.6926||215.957||217.4011||218.579||219.642||219.5904||219.804||220.0603||220.0612||219.5924||220.0695||219.4566||220.0698||219.1841||219.9379||219.1065||219.9754||226.8958||226.9193||232.7046||232.5631||232.5544||232.5421||232.4686||232.5736||232.5805||232.5513||232.5621||230.1507||230.216||230.1916||||
2022-02-13 18:24:26|pink_usa_0438|TLPFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.1604||||70.6248||||70.6218||||94.4083||||110.7228||||112.6407||||113.0821||113.0269||113.1161||113.0121||112.6314||110.8288||110.7521||||114.2725||114.2726||114.2785||114.2785||114.1109||113.645||115.532|115.532|115.519|115.519|115.5092|115.5092|115.5335|115.1935|115.1189|114.9754|117.1483|117.1605|117.4344|117.4344|117.4552|117.4552|117.4552|117.4423|117.4662|117.4662|117.4662|
2022-02-13 18:24:27|pink_usa_0439|KLPEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5916||||44.7598||||141.9089||||141.9089||||141.9089||||166.2144||||181.9722||||189.6482||186.7791||189.6482||||195.2176||195.485||195.5565||196.0727||196.1052||311.1924||311.4575||311.7733||311.8276|310.6852|304.9106||304.5946|305.4071|302.6641|301.0542|297.4306|295.4423|293.2166|291.5552|288.7361|285.1887|285.2251||285.2251||280.41||285.2251|
2022-02-13 18:24:29|pink_usa_0440|BNGRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9191||||14.9301||||14.9036||||14.9809||||15.4322||||||||15.4322||||||||14.0329||||14.0329||||14.0227||||14.011||||13.8861|13.8885|13.8885|13.8885|13.9109|13.9109|13.9174|13.9174|14.0329|13.9174|13.7829|13.7829|13.7877|13.7159|13.7165|13.7142|13.715|13.7068|13.6894|||
2022-02-13 18:24:30|pink_usa_0441|BMXMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6734||118.3612||||118.3612||||118.3612||||118.3612||||118.3612||||118.3612||118.3612||118.3612||118.3612||118.3612||118.3612||118.3243||118.3303||118.3294||118.3338||118.3453||118.3321||118.3509||118.3595||118.0417||118.0417||118.1271||118.3414|118.0537|117.7918||118.3419|118.3419|118.2992|117.746|118.3457|118.3457|118.1597|118.3457|118.2039|118.2039|118.2039|
2022-02-13 18:24:31|pink_usa_0442|RXEEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.9938||||255.9938||||258.22||259.6513||260.213||268.7758|267.9385|268.8198|||271.5636|271.9232||272.768|281.263|281.667||282.5868|290.0076|290.2678|||300.0081|300.2686||||301.5488|301.923|301.851|302.1474|302.0538|302.1098|301.8956|302.2232|301.8802|301.9759|302.2148|301.9837|302.3531|301.9367|302.8825|303.0452|303.2766|303.5072|304.8938|||
2022-02-13 18:24:32|pink_usa_0443|RXLSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.9938||||255.9938||||258.22||259.6513||260.213||268.7758|267.9385|268.8198|||271.5636|271.9232||272.768|281.263|281.667||282.5868|290.0076|290.2678|||300.0081|300.2686||||301.5488|301.923|301.851|302.1474|302.0538|302.1098|301.8956|302.2232|301.8802|301.9759|302.2148|301.9837|302.3531|301.9367|302.8825|303.0452|303.2766|303.5072|304.8938|||
2022-02-13 18:24:33|pink_usa_0444|MDOUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.45||||45.2266||45.2199||45.2298||45.1978||45.1689||45.1761||45.1359||45.1488||45.1741||45.0285|45.0165|44.0708|
2022-02-13 18:24:34|pink_usa_0445|REMYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445.7994||||447.7985||||450.2266||||454.8144||||459.748||||465.5879||||473.7004||||479.8912||491.5487||494.0709||494.3184||482.0091||493.7937||||494.7497||||485.1846||485.8046||485.614||486.1505||495.6883||495.7982|494.4288|499.2806|499.4206|500.035||507.0752|490.9677|498.077||498.032||498.4972||502.3272||502.5978|500.9142|507.7982|493.0053|
2022-02-13 18:24:36|pink_usa_0446|SDMHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.16||||101.3879||||101.5349||||101.8363||||102.0807||||91.9634||||102.2478||||102.2538||||92.1554||||92.2034||||92.1802|||92.1802|92.1802|92.1802|92.1802|92.1802|92.1802|92.1802|92.1802|92.1802|92.177|92.177|92.1782|92.1802|92.1791|92.1802|92.1778|92.1753||
2022-02-13 18:24:37|pink_usa_0447|BICEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8286||||103.7442||||100.7399||||99.2846||||98.7548||||97.1121||||96.9216||||97.3772||95.2684||94.1452||94.7946||96.7566||97.0503||93.7187||94.2049||94.2089||94.2644||94.3293||93.6029||93.3684|93.4154|93.268|92.5793|91.6968|91.4211|91.3953|90.6251|90.717|89.9194|89.9824|89.9824|89.9833||89.9605|89.9633|89.9527||89.7526|||
2022-02-13 18:24:38|pink_usa_0448|GGRGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7318||12.7318||12.7159||12.7318||12.7318||12.9739||13.0742||13.1786||13.3639||13.4359||13.4915||13.4992||13.4981||13.4958||13.4976||13.4983||13.4979|13.4979|13.4973|13.4936|17.324|17.3065|17.2141|17.2114|17.109|
2022-02-13 18:24:39|pink_usa_0449|FRIIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3913||||||||||||||||||||4.9512||5.4921||5.4827||5.4859||5.4845||5.4848||6.1509||6.1529||6.1553||6.1523||6.1955||6.1666||6.1671||6.1448||6.1448||6.1833|||
2022-02-13 18:24:40|pink_usa_0450|NVYTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7075||||||5.5267||||6.7127||||||17.417|||37.6643|37.6643|37.6643|37.6643|37.6643|37.6643|37.6643|40.6498|57.7948|58.0948|67.6736|70.6262|70.6262|70.6262|70.6262|70.6262|70.6262||
2022-02-13 18:24:41|pink_usa_0451|FRACF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.743|59.743|59.743|59.743||59.743||||58.7978||||73.8332|73.656|74.6788|78.3769|74.6788|72.9593|82.5323|82.8524|82.2269|81.8175|81.385|88.8443|88.8443|88.8443|88.8443|89.2743|89.2743|89.2743|89.2743|89.5373|89.4489|89.4262|89.3495|89.7781|89.7183|89.6754|89.6225|89.5906|89.7695|89.7355|89.6255|89.826|89.9355|89.921|89.8965|89.878|89.877|89.877|89.877|89.7948|89.6536|89.3|89.2261|98.503||
2022-02-13 18:24:42|pink_usa_0452|SDXAY|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.7275|795.1071||||795.1078||||795.1321||||795.1321||||795.1321||795.1321||780.5657||||795.1321||785.6601||785.6601||777.7139||785.6601||785.6601||785.6601||785.6601||785.6601||785.6601||757.5579||761.8934||759.1669||761.5741||761.3478||754.8273||753.3335||739.6313|739.6313|743.1272|743.1272|741.5041|741.5041|727.9277|727.9277|728.6194|727.9277|730.0316|729.5193|728.1681|730.0102|730.0627|730.2338|729.6501|731.5174|731.4415|||
2022-02-13 18:24:45|pink_usa_0453|NPACY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.3514||||454.7127||||454.7127||||482.8585||||483.102||||475.3962||||464.5427||||468.0943||462.8786||482.6632||493.9411||503.6277||515.4553||513.6097||||515.3542||517.488||516.1946||516.1233||515.8948||516.0161||516.4989|516.9003|516.7929|516.1015|515.8903|515.7877|515.9138|516.3044|515.7784||515.786|515.943|516.1091|515.3964|515.786|514.88|515.5854|515.8832|514.7134|||
2022-02-13 18:24:46|pink_usa_0454|SDXOF|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.9455|159.0214||||159.0216||||159.0264||||159.0264||||159.0264||159.0264||156.1131||||159.0264||157.132||157.132||155.5428||157.132||157.132||157.132||157.132||157.132||157.132||151.5116||152.3787||151.8334||152.3148||152.2696||150.9655||150.6667||147.9263|147.9263|148.6254|148.6254|148.3008|148.3008|145.5855|145.5855|145.7239|145.5855|146.0063|145.9039|145.6336|146.002|146.0125|146.0468|145.93|146.3035|146.2883|||
2022-02-13 18:24:48|pink_usa_0455|ALIZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4489.1065||||4514.9022||||4511.9722||||4515.4876||||4524.7302||||4531.7198||||4537.3662||||4542.4804||||4548.2364||||4550.6774|||4449.7633|4388.7993||4285.0607|4230.8994|4234.9802||||4165.7718|||4122.9313|4120.4564|||4084.5787||
2022-02-13 18:24:49|pink_usa_0456|DBOEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1118.0288||||1118.0288||||1012.7865||||977.9896||||1918.8855||||1857.906||||1859.2269|1859.4302|1859.4282|1859.428|1859.428|1860.43|1860.43|1860.43|1833.9987|1887.5367|1878.9268|1863.5618|1840.7867||1840.5151||1841.1566|1841.1566|1841.1546|1841.8686|1841.8686|1841.8686|1841.8686|1867.2399|1867.2399|1867|1867.2399||1868.0502|1868|1806.0502||1866.1016|1850|1850||1833.4704|1900|1833.4696||1834.2904||1834.2897||1835.2126|||||
2022-02-13 18:24:51|pink_usa_0457|MURGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2296||||2296||||2296||||2256.1617||||2078.2407||||1956.5535||||1919.1018|1879.1008|1853.6678|1827.1027|1803.7858|1779.1095|1775.8875|1775.8875|1793.4121|1793.4121|1776.302|1793.4121|1785.2727|1793.4121|1792.5819|1792.5863|1774.219|1736.8109|1720.9145|1702.4338|1685.1754|1669.7925|1662.7857|1645.4972|1627.8259||1604.5193||1569.0229||1542.4851||1512.5943|1495.3848|1489.8911||1440.7642||1439.2937||1414.606|1400.9893|1400.9893||1400.9893||1400.9893|||
2022-02-13 18:24:53|pink_usa_0458|CRZBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.54||||66.8917||||||||74.1688||||74.1833||||81.8222||||81.8079||||81.9758||||90.1364||||147.3085|147.2886|146.9602|146.9643|146.2539|167.0677|511.3365|511.3429|511.2566|559.2833|582.9514|582.9514|582.832|582.7258|1138.5069|1138.5069|1138.5069|1138.5069|1138.5069|1138.5069|1138.5069|1138.5069|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.3576|1252.4|1252.4|1252.4|1252.3576|1252.4|1252.4|1252.4|1252.3576|1252.4|1252.4|1250.4|1252.3576||1252.4|||
2022-02-13 18:24:55|pink_usa_0459|VLKAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.7084||||425.5282||||425.5282||||425.5282||||427.1681|||||||||||||404.136|404.2104|404.2104|||465.1581|465.1816|||465.2326|465.2326|465.2326||465.2326|465.2326|465.2326|465.238|465.238|465.238|465.238|465.2601|475.7313|475.7313|475.7313|475.7319|475.7319|475.7319|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953||
2022-02-13 18:24:57|pink_usa_0460|VWAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4247.0836||||4255.2822||||4255.2822||||4255.2822||||4271.6808|||||||||||||4041.3603|4042.1042|4042.1042|||4651.5808|4651.8162|||4652.326|4652.326|4652.326||4652.326|4652.326|4652.326|4652.3799|4652.3799|4652.3799|4652.3799|4652.6009|4757.313|4757.313|4757.313|4757.3186|4757.3186|4757.3186|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526||
2022-02-13 18:24:59|pink_usa_0461|VLKPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.7084||||425.5282||||425.5282||||425.5282||||427.1681|||||||||||||404.136|404.2104|404.2104|||465.1581|465.1816|||465.2326|465.2326|465.2326||465.2326|465.2326|465.2326|465.238|465.238|465.238|465.238|465.2601|475.7313|475.7313|475.7313|475.7319|475.7319|475.7319|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953|501.2953||
2022-02-13 18:25:01|pink_usa_0462|VWAPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4247.0836||||4255.2822||||4255.2822||||4255.2822||||4271.6808|||||||||||||4041.3603|4042.1042|4042.1042|||4651.5808|4651.8162|||4652.326|4652.326|4652.326||4652.326|4652.326|4652.326|4652.3799|4652.3799|4652.3799|4652.3799|4652.6009|4757.313|4757.313|4757.313|4757.3186|4757.3186|4757.3186|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526|5012.9526||
2022-02-13 18:25:03|pink_usa_0463|HVRRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.4495||||241.1943||||241.1943||||241.1943||||241.1943||||241.1943||||241.1943|241.1943|241.1943|241.194|241.1474|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943|241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943||241.1943|||
2022-02-13 18:25:05|pink_usa_0464|DMLRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4006.9329||||4013.0456||||4013.0876||||4013.088||||4051.214||||4051.2968||||4051.2968||||4072.6908||||4112.655||||4055.4744||||3709.7624||||4096.2678||||4264|4264|4264|4264|4264|4264|||4270.3155|4271.6|4276|4278.4|4279.0914|4279.2|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2|4279.3498|4276|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2|4279.3498|4279.2|4279.2|4279.2||
2022-02-13 18:25:07|pink_usa_0465|DDAIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.7332||||1003.2614||||1003.2719||||1003.272||||1012.8035||||1012.8242||||1012.8242||||1018.1727||||1028.1638||||1013.8686||||927.4406||||1024.067||||1066|1066|1066|1066|1066|1066|||1067.5789|1067.9|1069|1069.6|1069.7728|1069.8|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8|1069.8374|1069|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8|1069.8374|1069.8|1069.8|1069.8||
2022-02-13 18:25:10|pink_usa_0466|BMWYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1962.5557||||1963.4481||||1965.9476||||1967.4386||||1968.6678|||1968.6684|1969.938|1969.9382|1969.9382|1969.9382|1970.7339|1970.7357|1970.7357|1970.7357|1971.4557|1971.4557|1971.4557|1971.4557|1972.3862|1972.3862|1972.3862|1972.3862|1973.3021|1973.3021|1973.3021|1973.3021|1974.7766|1974.7766|1974.7766|1974.7766|1976.3426||1976.3426||1978.5661||1978.5661||1981.0345||1981.0345|||
2022-02-13 18:25:12|pink_usa_0467|BAMXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653.5311||||653.8282||||654.6606||||655.1571||||655.5664|||655.5666|655.9894|655.9894|655.9894|655.9894|656.2544|656.255|656.255|656.255|656.4947|656.4947|656.4947|656.4947|656.8046|656.8046|656.8046|656.8046|657.1096|657.1096|657.1096|657.1096|657.6006|657.6006|657.6006|657.6006|658.1221||658.1221||658.8625||658.8625||659.6845||659.6845|||
2022-02-13 18:25:14|pink_usa_0468|BYMOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653.5311||||653.8282||||654.6606||||655.1571||||655.5664|||655.5666|655.9894|655.9894|655.9894|655.9894|656.2544|656.255|656.255|656.255|656.4947|656.4947|656.4947|656.4947|656.8046|656.8046|656.8046|656.8046|657.1096|657.1096|657.1096|657.1096|657.6006|657.6006|657.6006|657.6006|658.1221||658.1221||658.8625||658.8625||659.6845||659.6845|||
2022-02-13 18:25:15|pink_usa_0469|SIEGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1767||||1776.4605||||1780.748||||1781.7326||||1782.1509||1782.1615|1782.1521|1782.1529||1782.1671|1782.169|1782.1737|1783.2706|1792.4308|1805.0155|1828.4061|1827.1526|1788.7553|1753.8167|1723.1155|1724.9039|1732.8518|1732.8515|1732.8515|1734.5009|1737.4688|1738.1464|1739.674|1745.0622|1747.6054|1748.0326|1748.5027|1752.5125|1757.865|1758.4262|1712.5487|1685.4993|1686.6295|1685.4993|1686.0048|1688.8324|1692.2578|1683.717|1670.5097||||1617.2465||||1616.5566||||1631.0378||||1620.0971||||1625.5359||||1598.6194||||1604.7108||
2022-02-13 18:25:19|pink_usa_0470|SMAWF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||883.5||||888.2302||||890.374||||890.8663||||891.0755||891.0808|891.0761|891.0765||891.0836|891.0845|891.0868|891.6353|896.2154|902.5077|914.203|913.5763|894.3776|876.9083|861.5578|862.452|866.4259|866.4258|866.4258|867.2505|868.7344|869.0732|869.837|872.5311|873.8027|874.0163|874.2513|876.2563|878.9325|879.2131|856.2743|842.7497|843.3147|842.7497|843.0024|844.4162|846.1289|841.8585|835.2549||||808.6232||||808.2783||||815.5189||||810.0485||||812.768||||799.3097||||802.3554||
2022-02-13 18:25:21|pink_usa_0471|AUDVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43||||43||||43||||43||||43||||43||||43||43||43||43||43||||43||||43||||43||||43||||43||||43||43||43||||43|||||||||
2022-02-13 18:25:23|pink_usa_0472|DTEGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|3029|3029|3029|||||||||4195.0816||||4195.0816||||4195.0816||||4195.0816||||4198.0779||||4361.1192||||4361.2976|4340|||4361.32|4360|4361.32||4361.32|4361|||4321.319|||4318.8026|4301.319|||4321|4319.3192|4319|4449||4446.1751|4446|4515|4515|4514.5712|4515|4586|4606.5595|4585.6519|4586|4656|4656|4656.902||||4742.4586||||4761.4586||||4742.9337||||4743.4563|||4986.4586||
2022-02-13 18:25:25|pink_usa_0473|SAPGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244||||244||||732|1258.8586|1258.86|1257.268|1259.3027|1238.095|1238.095|1253.984|1245.7855|1245.785|1245.785|1242.72|1261.6542|1243.608|1243.552|1243.136|1242.5624|1239.712|1238.78|1239.168|1239.1167|1235.616||1228.576|1218.2866|1214.076|1208.067|1246|1198.193|1246.5854|1191|1192||1225.8447||1225.997|1188.7771|1188.6602||1187.6646|1187.6561|1188.5932|1189.6488|1189.654|1190.3175|1190.3396||1192.3396|1192.1697|1192.5042|1192.5042|1193.5042|1193.7087|1193.5042|1194.5042|1195.5042|1195.2294|1195.2294|1195.2294|1195.2294|1197.9532||1198.2||1198.6238||||1193.4052|1193.4052|1228.5||1193.6499||1228.5||1193.6499||||1179.5793|||||
2022-02-13 18:25:28|pink_usa_0474|BAYRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2921.3677||||2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.3677|2921.36|2921.3677|2921.3677|3048.56|3041.12|3057.3677|3057.3677|3057.3677||3057.3677|3057.36|3057.3677|3057.36|3057.3729||||3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3307.7912|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518|3361.2518||3361.2518|3307.8|3361.2518|3487.2558|3730.2079||3730.2079||||3929.6963||||3929.6963|||||
2022-02-13 18:25:30|pink_usa_0475|BAYZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730.3419||||730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.3419|730.34|730.3419|730.3419|762.14|760.28|764.3419|764.3419|764.3419||764.3419|764.34|764.3419|764.34|764.3432||||826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|826.9478|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129|840.3129||840.3129|826.95|840.3129|871.814|932.552||932.552||||982.4241||||982.4241|||||
2022-02-13 18:25:33|pink_usa_0476|RWEOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.1429||||564.1429||||564.1429||||564.1429||||564.1479||||564.1479||||564.1479|533.559|533.559|533.559|564.1479|533.559|533.559|533.559|614.7455|614.447|614.447|614.447|614.7455|614.75|614.745|614.745|614.745|614.745|614.745|614.745|614.7455|614.745|614.7|614.7|614.7455|614.745|614.745|614.745|614.7455|614.745|614.7|614.745|614.7455|614.7|||614.7455|614.7455|614.7455|614.7|614.7455|614.7|614.745||676.22|676.22|676.22|||
2022-02-13 18:25:35|pink_usa_0477|DPSGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112.8||||1112.8||||1112.8||||1112.8||||1192.6337||||1202.3199||||1207.4706||||1209.0159||||1209.0159|1208.2461|1209.0159|1209.0159|1209.0159|1207.3659|1209.0159|1209.0159|1209.0159|1207.5155|1209.0159|1209.0159|1209.0159|1207.7509|1209|1209.0159|1209.0159|1209.0159|1209.6728|1209.0159|1209.6728|1208.9228|1211.1851|1211.1851|1211.1851|1211.1851|1205.2723|1194.2108|1211.3287|1206.7155|1209.1266|1209.1266|1224.194|1228.2884|1230.4445|1232.8781|1232.8781|1232.8781|1233.5069|1235.5238|1235.5231||1236.5068|1239|1239.0594||1239.0594|||
2022-02-13 18:25:37|pink_usa_0478|DPSTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112.8||||1112.8||||1112.8||||1112.8||||1192.6337||||1202.3199||||1207.4706||||1209.0159||||1209.0159|1208.2461|1209.0159|1209.0159|1209.0159|1207.3659|1209.0159|1209.0159|1209.0159|1207.5155|1209.0159|1209.0159|1209.0159|1207.7509|1209|1209.0159|1209.0159|1209.0159|1209.6728|1209.0159|1209.6728|1208.9228|1211.1851|1211.1851|1211.1851|1211.1851|1205.2723|1194.2108|1211.3287|1206.7155|1209.1266|1209.1266|1224.194|1228.2884|1230.4445|1232.8781|1232.8781|1232.8781|1233.5069|1235.5238|1235.5231||1236.5068|1239|1239.0594||1239.0594|||
2022-02-13 18:25:39|pink_usa_0479|BFFAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.9846|620.9846|620.9846|621|303.6997||||1166.8027||||1140.6328||||1113.2868||||1080.8808||||1028.758||||999.36|||969.37|956.37|||919.12|918.4787||||918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.5|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787|918.4787||918.4787||||918.4787||918.4787||918.4787||918.4787||918.4787||918.4787||918.4787||918.4787|||
2022-02-13 18:25:41|pink_usa_0480|BASFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2483.9386|2483.9386|2483.9386|2484|1214.7987||||4667.211||||4562.5313||||4453.1473||||4323.5233||||4115.032||||3997.44|||3877.48|3825.48|||3676.48|3673.9148||||3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3674|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148|3673.9148||3673.9148||||3673.9148||3673.9148||3673.9148||3673.9148||3673.9148||3673.9148||3673.9148||3673.9148|||
2022-02-13 18:25:44|pink_usa_0481|WRCDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5339||||10.5339||||62.2614||||79.2909||||81.4319||||101.8031||||101.8031|101.8031|101.8031|101.8031|101.8031|101.8031|101.8031|101.8031|101.8031|101.8031||112.1922|112.1922|112.1922|112.1922|112.1922|112.2922|123.4906|123.4906|123.4906|123.4906|123.4906|123.4906|123.4906|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656|123.5656||||||||||
2022-02-13 18:25:46|pink_usa_0482|WCAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0679||||21.0679||||124.5229||||158.5818||||162.8637||||203.6063||||203.6063|203.6063|203.6063|203.6063|203.6063|203.6063|203.6063|203.6063|203.6063|203.6063||224.3845|224.3845|224.3845|224.3845|224.3845|224.5845|246.9812|246.9812|246.9812|246.9812|246.9812|246.9812|246.9812|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312|247.1312||||||||||
2022-02-13 18:25:47|pink_usa_0483|DLAKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457.9356||||457.9376||||457.9376||||457.9376||||457.9376||||457.9376||||459.947||||461.075||||462.7722||||464.5388||||468.8181|||471.2596|471.2596||473.6542|475.2107|475.2107|||478.1943|478.1943||573.8331||597.7428||597.7428|||
2022-02-13 18:25:49|pink_usa_0484|IFNNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||701.0138|701.5763|702.1354|702.1354|703.257|777.3122||||808.5555||||808.5555||||838.4796||||838.4902||||838.535||839.9921|840.523|840.9121|840.9121|840.88|840.9272|840.9272|||840.9272|1086.7421|1086.7421|1086.7421|1086.7421||1086.7421|1086.7421|1086.7421|1082.7458|1086.7458|1086.7458|1080.0563|1080.3063|1074.4019|1074.7141|1074.9266|1075.083|1103.815|1121.5963|1121.6899|1121.7392|1121.7665|1122.8782|1123.2597|1123.2715|1130.9483|1125.3499|1126.1361|1126.6731||1129.2017|1129.8189|1130.2009||1130.4483||1130.9958|||1244.2172|1244.6841|1244.9211|1244.9211|1299.9211|1300.6697||1301.3145||1301.3755||
2022-02-13 18:25:52|pink_usa_0485|FSNUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952.1191|1952.1191|2129.26|2135.3353|2138.2591|2139.2536|2141.1955|2146.0708|2156.3379|2157.8889|2159.9098|2164.8155|2166.1304|2171.2616|2173.9152|2179.9996|2182.9118|2183.2433|2185.1143|2187.7309|2188.8335|2213.9896|2217.1825|2218.1468|2218.8419|2218.8419|2222.4644|2224.337|2224.9006|2225.2912|2227.3681|2228.806|2229.5199|2229.6396|2206.77|2207.1244|2207.4137|2230.1666|2232.1621|2233.8166||
2022-02-13 18:25:54|pink_usa_0486|ADDYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.63||||366.872||||406.094||||407.0737||||407.2579||||387.031||||418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|418.4324|408.6541|406.3726|400.3948|400.3948|400.3948|400.3948|400.3948|400.6155|402.9786|403.1017|405.3147|405.6763|407.7225|407.4681|402.2406|384.6406|398.3427||395.7229||391.9388||390.0658||390.1321||390.1321|||
2022-02-13 18:25:56|pink_usa_0487|ADDDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.815||||183.436||||203.047||||203.5369||||203.629||||193.5155||||209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|209.2162|204.327|203.1863|200.1974|200.1974|200.1974|200.1974|200.1974|200.3078|201.4893|201.5508|202.6573|202.8381|203.8612|203.734|201.1203|192.3203|199.1713||197.8615||195.9694||195.0329||195.0661||195.0661|||
2022-02-13 18:25:57|pink_usa_0488|DLVHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.9989||182.4786|183.935|184.4353||185.8523||188.775||188.6968|197.7776|199.1215|199.2389|199.3042|249.0173||249.6193||
2022-02-13 18:25:58|pink_usa_0489|CTTAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1508.7519||||1515.2577||||1672.2646||||1747.6909||||1747.6909|2000.06||2000.06|2000.0598|2000.06|2000.06||2000.0598|2000.06|2000.06||2000.0598|2000.0598|2000.06|2000.06|2000.0598|2000.06|2000.06|2000.06|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598|2000.0598||
2022-02-13 18:26:00|pink_usa_0490|HLBZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.3828||||109.4524||||125.3962||||125.3484||||130.1124||||135.5338||||187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.5|187.9165|187.9165|187.9165|187.9165||||187.9165|||198.4165|198.4165||||198.4165|||198.416|198.4165||||198.4165||198.416||198.4165||198.416|||
2022-02-13 18:26:02|pink_usa_0491|HDELY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||551.9142||||547.2619||||626.9808||||626.7419||||650.562||||677.6688||||937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|937.5|939.5824|939.5824|939.5824|939.5824||||939.5824|||992.0824|992.0824||||992.0824|||992.08|992.0824||||992.0824||992.08||992.0824||992.08|||
2022-02-13 18:26:04|pink_usa_0492|TKAMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.5||||514.5||||514.4448||||497.547||||498.3383||||499.1492||||507.7|||488.7646|488.7646||||463.4735|||||463.8244|463.8652|464.3943|464.3943|464.3943|464.6041|464.5916|514.489|464.3943|514.489|514.489|514.489|514.489|514.489|514.489|514.489|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|565.9379|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317|622.5317||
2022-02-13 18:26:05|pink_usa_0493|KNRRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644.8|644.8||644.8||644.8||644.8||644.8|||||
2022-02-13 18:26:06|pink_usa_0494|ENAKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1492.9528|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7589|1509.7589|1509.7589|1509.7589|2140.2723|2246.1204|2026.9624|2012.1711|2063.8507|1957.8522|1959.1464|1958.6029|1957.0256|1956|1956|1956|1968.0792|1968|1968|1968|1977.4607|1977|1977|1977|1977.4607|1977|1977|1977||1980|1977|1923|1894.8683|1878|1863|1830|1808.0607||||1905.4568|1809.9136|1809.9142|1809.9155|1905.4088|1809.8177|1905.4092|1905.4098|1905.4701|1905.4701|1905|1905.4711|1906.7504|1906.7504|1906.7507|1906.7508|1907.8084|1907.8084|1931.8172|1931.8175|1932.7368|1932.7368|1952.3519|1952.3525|1952.3966|1952.3966|1952.3966|1952.3966|1952.3966|2152.4956|2167.1494|2167.1494|2167.1494|2167.1494|2167.1494||2167.1494|2167|2167.1494||2607.3692||2607.3692||2607.3692||2607.3692|||
2022-02-13 18:26:08|pink_usa_0495|EONGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1492.9528|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7529|1509.7589|1509.7589|1509.7589|1509.7589|2140.2723|2246.1204|2026.9624|2012.1711|2063.8507|1957.8522|1959.1464|1958.6029|1957.0256|1956|1956|1956|1968.0792|1968|1968|1968|1977.4607|1977|1977|1977|1977.4607|1977|1977|1977||1980|1977|1923|1894.8683|1878|1863|1830|1808.0607||||1905.4568|1809.9136|1809.9142|1809.9155|1905.4088|1809.8177|1905.4092|1905.4098|1905.4701|1905.4701|1905|1905.4711|1906.7504|1906.7504|1906.7507|1906.7508|1907.8084|1907.8084|1931.8172|1931.8175|1932.7368|1932.7368|1952.3519|1952.3525|1952.3966|1952.3966|1952.3966|1952.3966|1952.3966|2152.4956|2167.1494|2167.1494|2167.1494|2167.1494|2167.1494||2167.1494|2167|2167.1494||2607.3692||2607.3692||2607.3692||2607.3692|||
2022-02-13 18:26:11|pink_usa_0496|COVTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.6792|405||405|405|405||405||401.663||||365.4092||365.4092||365.7294||365.7294|386.4|386.3211||386.3211|||
2022-02-13 18:26:12|pink_usa_0497|CVVTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.3396|202.5||202.5|202.5|202.5||202.5||200.8315||||182.7046||182.7046||182.8647||182.8647|193.2|193.1605||193.1605|||
2022-02-13 18:26:13|pink_usa_0498|TUIFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.0121||||799.5265||||800.4426||||801.1623||||801.796|||801.796||||802.1284||||802.601||||804.4408||||805.0839|||889.8604|913.7753|1701.5302|1863.8856||1870.538||1871.8033||1871.9251||||1873.037|||1872.8483|1874.6773||||1878.2465||||1882.6932|2198.7873|||2198.1529||
2022-02-13 18:26:15|pink_usa_0499|LNXSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.0342||||84.6027||||84.6207||||83.2027||||83.2027||||83.2027|83.2027|83.199|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|83.2027|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229||91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229|91.5229||87.4479||87.4479||86.3463||86.3463||86.3463|86.3463||
2022-02-13 18:26:16|pink_usa_0500|FMCQF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|210|210|210|210|210|210|210|210|210|210|210|||||210||||210||||210||||210|||210||||293.2865||||291.4497|291.4497|291.7036|292.4059|292.7866|292.7866|293.0204||292.7866|293.932|||295.7466|295.7466||297.9562|302.2362|298.3242|298.9647|299.673|304.1306|304.2205|304.6545|306.1133|306.7131|306.8164|303.9985|300.7686|301.4468|301.5622|302.3038|303.1609|301.4468|303.8892|304.604|304.831|305.3141|305.3669|305.7496|306.1414|306.2218|306.3039|306.8611|306.9615|306.451|306.4614|306.125|306.8455|306.8787|305.2781|302.8317|300.3596|298.3292|293.3442|292.8129|292.8338|292.8766|292.8881|292.9795|292.9942||
2022-02-13 18:26:18|pink_usa_0501|BDRFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1260||||1260||||1260||||1260||||1134.0949||||1134.0949||||1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949||1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949|1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949||1134.0949|||||
2022-02-13 18:26:19|pink_usa_0502|MKKGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1834.1772||||1928.5605||||1939.1734||||1970.3853||||2159.1746||||2173.8894||||2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8839|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894|2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||2173.8894||||2173.8894|||
2022-02-13 18:26:21|pink_usa_0503|MKGAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.8354||||385.7121||||387.8347||||394.0771||||431.8349||||434.7779||||434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7768|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779|434.7779||434.7779||434.7779||434.7779||434.7779||434.7779||434.7779||434.7779||434.7779||434.7779||||434.7779|||
2022-02-13 18:26:22|pink_usa_0504|HPGLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.074|||235.2939|238.7822||||238.7822|||351.5206|351.5206||||351.5206||||351.5206||||351.5206|||||
2022-02-13 18:26:23|pink_usa_0505|ZLNDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.5244|489.5244||493.2383||494.119||||494.5117|||495.9698|494.4119|495.6012|496.611||495.7414||||497.3617||||506.7951|||||
2022-02-13 18:26:25|pink_usa_0506|DWHHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5932||||38.5932||||38.5932||||38.5932||||50.9431||||50.9431||50.9431||92.6237|92.6237|92.6237|92.6237|92.6237|92.6237|92.6237|92.6237|112.5594|112.5594|160.7959|146.14|306.9419|337.6821|354.7595|354.7595|601.1441|601.1441|601.1441|318.203|323.7704|324.4746|337.35|337.37|337.4119|337.43|337.46|337.47|337.48|354.66|354.66|354.67|354.6661|354.67|354.67|356.91|357.0143|357.02|357.03|359.71|357.087|351.04|346.19|343.77|343.773|343.77|343.82|366.16||
2022-02-13 18:26:26|pink_usa_0507|DTCWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.1865||||77.1865||||77.1865||||77.1865||||101.8861||||101.8861||101.8861||185.2475|185.2475|185.2475|185.2475|185.2475|185.2475|185.2475|185.2475|225.1187|225.1187|321.5919|292.28|613.8839|675.3643|709.519|709.519|1202.2883|1202.2883|1202.2883|636.406|647.5409|648.9493|674.7|674.74|674.8237|674.86|674.92|674.94|674.96|709.32|709.32|709.34|709.3322|709.34|709.34|713.82|714.0286|714.04|714.06|719.42|714.1739|702.08|692.38|687.54|687.546|687.54|687.64|732.32||
2022-02-13 18:26:27|pink_usa_0508|PBSFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7001.5104||||||||7001.5104|||||||||||||||||||847.5838|849.1658|851.8806|852.0652|852.1652|852.3592|852.8472|852.8794|853.9174|854.4744|875.1888|875.1888|875.1888|856.8712||858.213||915.2388||||915.7979||||904.3219||||904.5633||||904.913|||||
2022-02-13 18:26:29|pink_usa_0509|MAGOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.2||||1542||||1542||||||1542||||1470.4||||1470.4||||1470.4||||1470.4||||||||||||||||||||||||||||1470.4||||1470.4||||1470.4||||1470.4||||1470.4||||1470.4||||1470.4||||1470.4|||||||||
2022-02-13 18:26:30|pink_usa_0510|LEGIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9634|52.9634|52.9634|52.9634|52.9634|52.9634|52.9634|52.9634|57.0634|57.0634|58.2598|58.2598|62.7698|62.7698|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|63.1882|68.5732|69.0098|69.0098|71.3798|72.0959|72.0959||76.3103|||
2022-02-13 18:26:31|pink_usa_0511|VNNVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.6197|270.6709|270.6709|289.9837|289.9837|289.9837|327.8608|427.4225|424.0495|466|466.0006|466.0006|466.0006|466.0006|466.0006|468.7969|476.4602|476.4602|485.1008|485.1008|518.0779|518.0779|518.0779|518.0779|542.2736|542.2736|542.2736|542.2736|542.2736|565.8873|565.8873|565.8873|575.2573|575.2573||
2022-02-13 18:26:32|pink_usa_0512|FPRUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.4189||||183.7175||||183.6764||||183.9117|183.757|||184.2688||||184.4246||||184.5308||||184.6154||||184.7141||||184.7827||||184.7827||||184.7827||||184.7827|||||
2022-02-13 18:26:33|pink_usa_0513|MTTRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1633.9376||||||||1633.9376||||1633.9376||||||||||||||||||||||||||||||||1633.9376|||1633.9376||||1633.9376||||1633.9376||||1633.9376||||1633.9376|||1797.1054|1797.1054||||1797.1054||||1797.1054||||1797.1054||
2022-02-13 18:26:35|pink_usa_0514|DURYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.964||||285.964||||285.964||||314.56||||314.56||||346.0104||||346.0104|346.01|346.01|346|346.0104|346.01|346.01|346.02|346.0104|346.01|346.01|346.01|346.0104|346|346.01|346.0104|346.0104|346.01|346.01|346.01|346.0104|346.01|346.01|346.01|346.0104|346.01|346.01|346.0104|346.0104|346.0104|346.01|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104|346.0104||
2022-02-13 18:26:36|pink_usa_0515|VONOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541.2394|541.3418|541.3418|579.9673|579.9673|579.9673|655.7215|854.845|848.0989|932|932.0012|932.0012|932.0012|932.0012|932.0012|937.5939|952.9205|952.9205|970.2017|970.2017|1036.1559|1036.1559|1036.1559|1036.1559|1084.5472|1084.5472|1084.5472|1084.5472|1084.5472|1131.7746|1131.7746|1131.7746|1150.5147|1150.5147||
2022-02-13 18:26:37|pink_usa_0516|MPSYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0585||||22.0801||||22.3989||||22.6606|22.5972|22.5972|22.7144|22.8903|22.8583|22.8706|22.8836|22.9483|22.9909|22.9976|23.3086|23.1028|23.1028|23.0607|25.7711|25.881|25.77|25.9217|25.9412|26.0059|26.0119|26.0352|26.0447|26.103|26.0507|26.122|26.1394|28.7638|28.7733|28.9946|29.0206|29.1011|29.1014|31.4982||31.5585||31.5844|31.6781|31.7322|32.6642|32.7176|32.7393|32.7586|32.7586|32.7905|34.141||
2022-02-13 18:26:39|pink_usa_0517|SMMNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000||||2000|2000|||2000|2000|2000||1999.5045|2000|||1998.6977||||2148.2035||2254.2035||2245.3421||
2022-02-13 18:26:40|pink_usa_0518|BNTGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|2317.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5|772.5||
2022-02-13 18:26:41|pink_usa_0519|RNMBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90||||90||||180||||180||||180||||||||191.0273|191.0273|191.215|191.215|191.529|191.4289|192.0407|191.5388|191.2408||||188.5868||||190.3738||||191.8674||||212.6153||||213.4403||||214.3957||||214.909||||215.4162||||215.9873|||||
2022-02-13 18:26:43|pink_usa_0520|POAHY|shares_outstanding|0.0673575129534|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2047.255||||||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||3062.5||||
2022-02-13 18:26:45|pink_usa_0521|KUKAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6||||26.6||||26.6||||26.6||||26.6|||||||||27.9326|32.5881|32.5881|32.5881|32.5881|33.9154|33.9154||33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|33.9154|35.7083|35.7083|35.7083|35.7083|38.5013|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755|39.7755||
2022-02-13 18:26:47|pink_usa_0522|STWRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.201||||327.201||||336.4321||||337.3526||||342.4735||||343.6661||||344.5009|339.7498|339.7927|339.7927|341.3232|341.3232|346.7776|346.8376|347.0659|347.0659|347.0659|347.3114|347.5003|338.8523|331.8025|331.8025|326.0548|315.4394|315.6754|315.6754|315.6754|315.6754|315.6754|313.2128|304.9265||304.9265||304.9265||295.8396|295.8396|295.905|295.905|295.9196||295.9196||295.9196||295.9196||295.9196||295.9196||295.9196|||
2022-02-13 18:26:48|pink_usa_0523|SWDAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8003||||81.8003||||84.108||||84.3381||||85.6184||||85.9165||||86.1252|84.9374|84.9482|84.9482|85.3308|85.3308|86.6944|86.7094|86.7665|86.7665|86.7665|86.8278|86.8751|84.7131|82.9506|82.9506|81.5137|78.8598|78.9188|78.9188|78.9188|78.9188|78.9188|78.3032|76.2316||76.2316||76.2316||73.9599|73.9599|73.9762|73.9762|73.9799||73.9799||73.9799||73.9799||73.9799||73.9799||73.9799|||
2022-02-13 18:26:50|pink_usa_0524|BFLBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.1928||||201.6377||||201.6377||||201.6382||||193.8134||||230.1206|230.12|230.12|230.12|230.1206|220.7|220.7|220.7|220.7|220.7006|220.7006|230.1206|220.7006|230.1206|230.1206|230.1206|220.7888|220.7888|220.7888|220.8712|220.944|220.944|220.944|220.9987|220.9987|220.9987|220.9987|221.0452|221.0452||221.0452||211.9698||211.9698||201.3532||211.9698||201.4564||201.4564||201.5029||201.5029||205.1866|
2022-02-13 18:26:52|pink_usa_0525|PUMSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1539||||1539||||1539||||1542.85||||1584.55||||1605.8714||||1666.6714||||1686.4214||||1596.3714||||1590.2964||||1508.2464||||1508.2464|1508.2464|1502.6572|1498.0433|1498.0871|1492.9151|1490.9087|1493.4633|1493.4633|1493.4633|1493.8395|1493.8805|1493.9279|1493.4633|1493.9475|1493.9692|1493.9913|1493.9913|1493.9913|1493.9913|1493.9913|1493.9913|1493.9913|1493.9913|1493.9913||1493.9913||1493.9913||1493.9913||1494.6356||1494.6356||1495.147||1495.147||1495.478||1495.5385||1495.8386||1495.8386|||
2022-02-13 18:26:53|pink_usa_0526|PMMAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.9||||153.9||||153.9||||154.285||||158.455||||160.5871||||166.6671||||168.6421||||159.6371||||159.0296||||150.8246||||150.8246|150.8246|150.2657|149.8043|149.8087|149.2915|149.0909|149.3463|149.3463|149.3463|149.384|149.388|149.3928|149.3463|149.3948|149.3969|149.3991|149.3991|149.3991|149.3991|149.3991|149.3991|149.3991|149.3991|149.3991||149.3991||149.3991||149.3991||149.4636||149.4636||149.5147||149.5147||149.5478||149.5538||149.5839||149.5839|||
2022-02-13 18:26:55|pink_usa_0527|AIAGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.8184||||67.6268||||74.3086||||74.3086||||81.7395||||81.7395||||81.7395||||89.9134||||89.9134||||89.9134||||89.9134||||89.9134||||89.9134||||89.9134||||89.9134||||89.9134||88.8186|88.4861|87.9599||||87.3181||
2022-02-13 18:26:56|pink_usa_0528|SYIEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472.6932||||472.6932||||472.6932||||472.6932|472.692|472.692|472.692|472.6932|472.6932|472.692|472.692|472.692|472.6932|472.6932|472.6932|472.6932||||472.6932||||519.2503||||519.2503||||519.2503||||519.2503||||519.2503||||541.7064||||541.7064|||559.0882||
2022-02-13 18:26:58|pink_usa_0529|MTUAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110||||110||||106.6982||||101.4592||||104||||104|104|104|104|97.5048|97.5048|98.025|97.625|97.625|101.2654|101.4797|104|101.4797|101.4797|101.7113|101.7113|101.7113|101.7113|102.016|102.016|102.016|102.016|102.2374|102.2374|102.2374|102.2374|102.7122||102.7122||101.9994||102.9997||102.5369||103.2685||103.5139||105.7016|106.1877|106.0822||106.6645||106.4771|||
2022-02-13 18:26:59|pink_usa_0530|CMPVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3464||||52.687||||53.2194||||53.2194|50.502|53.2194|53.2194|53.2194|50.196|50.229|50.218|50.0031|49.934|49.9013|49.7135|49.6184|49.618|49.618|49.618|49.7236|49.724|49.724|49.724|49.7236|49.724|49.724|49.724|49.7236|49.724|49.724|49.724|49.7236|49.724|49.724|49.724|49.7236|49.724|49.724|49.556|49.2059||48.828|48.695|48.4126|48.413|48.9279||53.7346|53.114|52.1143|52.1143||
2022-02-13 18:27:01|pink_usa_0531|RKAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4238||||71.4238||||214.2713||||214.2713||||207.36||||214.2212||||276.464|276.416|276.464|276.416|276.464|276.416|276.416|276.416|276.416|276.416|276.416|276.464|276.416|276.416|276.416|276.416|276.416|276.416|276.416|276.416|146.9157|146.9157|146.8677|146.9157|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769|133.8769||133.8769|||
2022-02-13 18:27:02|pink_usa_0532|KIGRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4072|397.6015|397.6015|397.6015|397.6015|397.3961|397.7483|397.7483|397.7483|397.4663|397.7624|397.7624|397.7624|437.4017|437.5853||475.0493||475.064||475.064||475.0449||475.1||475.1856||475.2151|475.2151|524.3459||524.3459|||
2022-02-13 18:27:03|pink_usa_0533|ESPGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.7028||||637.3634||||638.3881||||644||644.5||644.5||645||737.0762||1019.1874||1019.7133||1020.2392||1021.291||1021.8169||1022.3428||1022.3428||1022.3428||1022.3428||1022.3428|1009.3318|1000.2551||992.3667||992.3667||992.3667||992.3667||992.3667||992.3667|1415.4087|943.5|||
2022-02-13 18:27:05|pink_usa_0534|AIXXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.7994|89.7994|89.7994||||89.7994||88.5761|88.662|90.4442|89.1544|89.1544|89.6923|90.8946||90.1933|90.2596|100.6672|100.8445|101.0714|101.0729|101.1799|100.4507|100.7086|100.7086|101.7895|101.8838|100.8215|101.908|101.975|101.0009|101.1356|101.1524|111.5345|111.5454|111.5234|111.5421|111.591|111.5984|111.5712|111.5766|111.5818|111.5818|111.5985|111.6421|111.6572|111.5818|111.6572|111.6607|111.8024|111.8024|111.8374|111.8374|111.84|111.84|111.84|111.84|111.84|112.9273|111.84|111.84|111.8432|111.9638|112.1179|112.2051||
2022-02-13 18:27:06|pink_usa_0535|EVOTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7212|35.7212|35.7212|38.2361|35.7212|38.2361|62.7532|62.7589|62.7594|62.7594|68.053|68.0644|68.0591|68.0788|73.868|73.8684|73.8684||||108.8387|106.5643|108.8387|108.8387|108.8387|108.8387|108.8387||115.5957|115.5957|118.3159|118.3159|118.3159|118.3159|118.3159|118.4738|118.5468|117.7741|118.0369|129.9829|131.1214|131.2128|131.2806|131.4105|131.4386|131.4658|131.5336|132.1143|132.3342||132.5486||132.8018||146.4206||147.2828||147.2974||148.8129|148.8129|149.6461||150.6527|151.2424|151.2|151.8975|163.6648|164.5609|164.6082|165.1107||
2022-02-13 18:27:07|pink_usa_0536|EVTCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8606|17.8606|17.8606|19.118|17.8606|19.118|31.3766|31.3794|31.3797|31.3797|34.0265|34.0322|34.0295|34.0394|36.934|36.9342|36.9342||||54.4194|53.2822|54.4194|54.4194|54.4194|54.4194|54.4194||57.7979|57.7979|59.1579|59.1579|59.1579|59.1579|59.1579|59.2369|59.2734|58.8871|59.0185|64.9915|65.5607|65.6064|65.6403|65.7052|65.7193|65.7329|65.7668|66.0571|66.1671||66.2743||66.4009||73.2103||73.6414||73.6487||74.4064|74.4064|74.8231||75.3263|75.6212|75.6|81.1904||||||
2022-02-13 18:27:08|pink_usa_0537|KPLUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.6391||||340||||358.6391||||348.0909||||348.0909||||347.0361||||382.8|382.4|382.8|382.8|382.8|382.3|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8|382.8||382.8||||382.8||||382.8||||382.8||382.8||382.8||||382.8||||382.8||382.8|||
2022-02-13 18:27:10|pink_usa_0538|DGWPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7||||12.7||||12.7||||12.7||||16.51||||16.51|16.51|16.51||16.51||||16.71||||17.26||17.76||17.76||17.76||17.76||17.76||17.76||17.76||17.76||17.76||17.76|18.76|18.76||18.76||20.32|||
2022-02-13 18:27:11|pink_usa_0539|HHULY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.9507||||139.9507||145.3597||139.9507|139.9507|139.9507|139.9507|139.9507|139.9507|139.9507|145.3597|145.3597|145.3597||145.4455|145.5067||||145.5067|145.5067|||145.5067|145.5067|145.5067|145.5067|145.5067||||145.5067||145.5067||||||145.5067||145.5067||145.5067||145.5067|143.4004|148.8094||150.4389|||
2022-02-13 18:27:13|pink_usa_0540|KRNTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.1861||||63.1861||||63.1861||||63.1861||||63.1861||||63.1861||||63.1861|60.34|||63.1861||||63.1861||||63.1861||||63.1861||63.1861||63.1861||||63.1861||||63.1861||||63.1861||||63.1861||||63.1861||63.1861|63.1861||
2022-02-13 18:27:14|pink_usa_0541|SMTGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7||||34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7||
2022-02-13 18:27:15|pink_usa_0542|WKRCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1075||||39.15||||70.14||||70.14||||70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|||70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14|70.14||70.14||70.14||||70.14||70.14||70.14||70.14||70.14|||||
2022-02-13 18:27:16|pink_usa_0543|BOSSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.3||||179.3||||179.3||||179.3||||179.3||||179.3|179.3|179.3|179.3|176.6572|176.6572|176.6572|176.6572|345.0808|349.3572|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808|345.0808||345.0808||
2022-02-13 18:27:18|pink_usa_0544|RSTAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4583|17.5068|18.4374|19.3577|19.3577|19.3577||19.3577|19.3359||||18.6493||||21.1048||||22.8227||||22.4867|22.5403|22.5403||22.6435|25.0116|||24.6151||||24.0901|||||||||
2022-02-13 18:27:18|pink_usa_0545|UDIRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.8975||||||||||||242.0091||||251.434||||251.4692||251.6257||240|240|220||225|212.5474|207.5303|198.2531|193.7748|193.7748|193.9853|193.9853|194.3378|200|193.5164|193.5164|193.7557|193.7557|193.4429|203.8552|203.7677|203.7677|204.033|204.033|204.0821|204.0821|204.5885|201.5871|201.6291|199.6291|199.7765|199.7765|199.9067|200.0067|200.2978|200.2978|200.297|200.297|200.297|199.2651|187.6615|187.6615|187.2304|187.2309|187.2309||187.2309|186.7159||
2022-02-13 18:27:20|pink_usa_0546|FUPBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.28||||377.28||||565.92||||622.512||||622.512||||567.84||||||||567.84||||567.84||||567.84||||565.1322||||556|556|556|556|556||556||556||556||556||556||556||||556||556||556||556|||
2022-02-13 18:27:21|pink_usa_0547|FUPEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.32||||94.32||||141.48||||155.628||||155.628||||141.96||||||||141.96||||141.96||||141.96||||141.2831||||139|139|139|139|139||139||139||139||139||139||139||||139||139||139||139|||
2022-02-13 18:27:22|pink_usa_0548|ADVOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1854||||34.1488||||34.932||||45.3635||||45.9924||||46.1493||||46.1493|46.1493|46.4078|47.0016|47.1691|47.1935|47.2542|47.3941|47.299|47.5249|47.5988|47.7043|47.8227|47.8227|47.8979|47.9614|48.0228|48.0228|48.0389|48.0496|48.0964|48.0964|48.5267|48.9241|49.3745|49.3745|49.3814|49.4448|49.4989|49.4989|49.6579|49.684|49.7355|49.7355|49.7742|49.8996|49.931||49.963||50.182|50.182|50.188||50.4967||50.6552|||
2022-02-13 18:27:25|pink_usa_0549|CZMWY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5238||||32.5238||||81.3096||||81.3096||||81.3096|81.3096|81.3096|81.3096|81.3096|81.3096|81.3096|81.3096|81.3096|81.3096|||81.3096||||81.3096||||81.3096||||81.3096||||81.3096||89.4406||89.4406||89.4406||89.4406||||89.4406||||89.4406||||89.4406||
2022-02-13 18:27:26|pink_usa_0550|LPKFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6479||||10.6479||||10.8383||||10.8581||||10.8581||||10.8581||||10.8581|10.8581|||||||11.0078||||11.1348||||22.2696||||22.2696||||22.2696||||22.2696||||22.2696|||24.497|24.4965||||24.4965||||24.4965|||||
2022-02-13 18:27:27|pink_usa_0551|NBGIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2355|0.2355|0.2355|0.2391|0.2355|0.2356|0.2356|0.2458||||0.2391|0.2355|0.2355|0.2355|0.243|0.2394|||0.2673||||0.2673||||0.2714|||0.3245|0.3633||||0.3647|0.3643|0.3791|0.3774|0.3796|0.3747|0.3792|0.4345|0.4345|0.4344|0.4344|0.6271|0.6374|0.6365|0.6363|0.6374|0.6374|0.6372|0.6374|0.6374|0.6374|0.8177||15.9763|15.9787|15.9787|23.5544|23.5544|23.5544|23.5544|23.5544|23.5544|914.7152|914.6602|914.7152|914.7152|914.7152|914.7152|914.4934|914.7152|914.6648|914.588|914.4063|914.4198|914.3414|914.6597|914.0633|914.503|914.415|914.4949|914.3423|914.0266|914.3793|914.6181|914.3755|914.5559||
2022-02-13 18:27:29|pink_usa_0552|EGFEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6334||||0.6516||||0.782||||1.0713||||1.0767||||1.076||1.0761|1.076|1.0751|1.0758|1.104|1.1027|1.1043|1.1047|1.1048|1.1044|1.1007|1.1059|76.8922|109.382|109.3799|109.3815|294.1393|294.1526|294.1327|293.8508|294.0771|294.0875|4370.4357|4371.822|4371.4976|4370.4448|4369.0224|4366.4972|4369.4745|4369.6019|4368.3921|4366.1201|4367.5448|4369.2754|4369.6095|4371.3579|7409.8417|7410.45|7412.6931|7416.9675|7414.6921|7415.7437|7413.4557|7415.0303|7416.8778|7417.6824||
2022-02-13 18:27:31|pink_usa_0553|BPIRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0013||||0.0019||||0.0019||||0.0024||0.0024||0.0024||||0.0075|0.0038|0.0035|0.0035|0.0035|0.0035|0.1537|0.1537|0.1537|0.1537|0.1849|0.1849|0.1849|0.1849|0.1848|0.1848|26.4591|26.4642|26.4632|26.4641|26.4518|26.4427|26.445|26.4542|26.4525|26.4523|26.4318|26.4625|26.4419|26.4366|26.4467|26.4605|26.4543|26.4642|26.4642|26.4453|26.4305|50.3645|1249.3959|1250.2407||
2022-02-13 18:27:32|pink_usa_0554|ALBKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1192||||||||44.939||||64.7091||||65.306||||64.4029||||65.3249||||77.2522|77.2522|77.2522|77.2522|77.2522|77.2522|77.2522|77.2522|77.2522|77.2522|873.8325|873.8325|873.8325|1021.5248|1021.5248|1021.5248|1021.5248|1021.5248|1021.5248|1021.5248|6147.5248|6147.5248|6147.5248|6147.5248|6147.5248|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6174.7975|6183.9244|6183.9244|9383.9244|9389.6451|
2022-02-13 18:27:34|pink_usa_0555|HLTOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008.108|1008.108|1008.108|1008.108|1008.1084|1008.1084|1008.108|1008.108|1000.904|982.3728|982.2795|982.1326|1008.1084|981.4549|981.1658|981.1658|1008.1084||||1008.1084||||982.5186||||981.1658||||980.3008||||980.3008|980.3008|||980.3008||||980.3008||||980.3008|||||980.3008|980.3008|980.3008|980.3008|980.3008|980.3008|980.3008|977.9049|968.8516|979.3925|978.3925|977.5609|977.5609|977.5774|977.5774|977.5783|977.5783|977.5783|977.5783|977.6606|977.6606|977.5926|977.6146|977.6146|977.6146|972.0185|965.8542|959.8786||959.8786||941.8195|940.3492|931.6202||918.6964||909.4484|||
2022-02-13 18:27:36|pink_usa_0556|MOHCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.566||||221.566||||221.566||||221.566||||221.566||||221.566||||221.566|221.566||221.566|221.566||221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.566|221.3733|221.3733|221.1015|221.0756|221.083|220.8122||
2022-02-13 18:27:38|pink_usa_0557|GRKZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319||||319||||319||||319||||319||||319||||319|319|319|319|319||319|319|319|319|||319||||319||319|319|319||319|318.5935|318.5935||||318.0122||317.8175||317.8175||||317.1704||317.1704|319.7938|319.7704||332.8782|339.5968|||351.156|||
2022-02-13 18:27:39|pink_usa_0558|GOFPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638||||638||||638||||638||||638||||638||||638|638|638|638|638||638|638|638|638|||638||||638||638|638|638||638|637.1869|637.1869||||636.0244||635.635||635.635||||634.3408||634.3408|639.5876|639.5408||665.7564|679.1935|||702.3119|||
2022-02-13 18:27:41|pink_usa_0559|JUMSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.7454||||126.7454||135.7088|135.7808|135.7808|135.8487|135.8487|135.8487|135.8487|135.8487|135.8487|135.87|135.87|135.87|135.87|135.9036|135.9036|136.0598|136.0598|136.0598|136.0598|136.0598|136.0598|136.0598|136.0598|136.0598|136.0598||136.0598||136.0598||136.0598||136.0598||136.0598||136.0598||136.0598||||136.0598||136.0598||136.0598|||
2022-02-13 18:27:42|pink_usa_0560|AGZNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896||||78.6896|90.1671|90.1671|||
2022-02-13 18:27:43|pink_usa_0561|TREAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4571||||59.2895|59.0813|58.7336||57.8145|57.4844|57.4078|57.1088|57.0048|56.7812|56.4437|56.2463|56.2024|56.2024|54.4602|56.5775|54.3822|54.3643|54.3291|54.2474|53.4653|53.4252|53.3655|53.257|53.1643||52.5694||52.4991||52.3882|52.2682|52.2095|54.5704|56.9346||56.3082|56.1378|56.1378||56.1378||55.7235||57.9275||57.8168|||
2022-02-13 18:27:44|pink_usa_0562|HEHSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.0882||||71.0882||||70.2305||||70.2715||||70.4856||||70.4856||||65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686||||65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|65.3686|64.5631|63.2136|62.2126|61.3328|60.5484|55.5784|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348|60.348||
2022-02-13 18:27:46|pink_usa_0563|AAGIY|shares_outstanding|1.45267489712|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3011||3011||3011||3011||3011||3011||3011||3011.25||3011.25||3011.75||3012||3012.25||3014||3018.5|3018.5404|3018.5|3018.7508|3019.0425|3019.1022|3019.25||3021.7887||3022.25||3022.5623||3023.75||3024.1163||||
2022-02-13 18:27:47|pink_usa_0564|AAIGF|shares_outstanding|1.45491803279|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12044||12044||12044||12044||12044||12044||12044||12045||12045||12047||12048||12049||12056||12074|12074.1617|12074|12075.0031|12076.1701|12076.409|12077||12087.1549||12089||12090.2491||12095||12096.465||||
2022-02-13 18:27:49|pink_usa_0565|CHLKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11780.78|11610|11610|11780.78|11780.78|11780.78|11780.78|11780.78|13706.28|13706.28|13706.43|18460.53|18605.3122||||18605.4052||||19671.6539||||19671.6539||||19673.1852||||19835.1604||||19967.8151||||20031.9056||20037.8572||20054.3792||20057.4815||20060.8537||20062.6096||20065.4232|20066.2387|20067.5777||20072.0656||20098.7785||20100.3406||20100.9673||20102.5397||20312.4029||20438.4265||20475.0279||20475.4829||20475.4829||20475.4829|20475.4829|20475.4829||20475.4829|20475.4829|20475.4829||20475.4829|20475.4829|20475.4829||20475.4829|20475.4829||||||||
2022-02-13 18:27:50|pink_usa_0566|CTRYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||664.076||||661.7376||||667.7868||667.7868||677.8421||677.8421||677.8421||739.9682||739.9682||749.2179||749.2179||749.2179||814.0728||903.5208||903.5208||893.0157||864.2697||853.6249|851.7306|851.1956|869.5156|869.64|866.5633|865.84|866.4088|866.4|864.9599|862.08|874.923|863.2||869.68|881.9213|870.2|899.1989||
2022-02-13 18:27:51|pink_usa_0567|CEOHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41070.8283|||41070.8283||||41070.8283||||||41061.9513||||41054.6754||41054.6754||||43328.5526|||||44668.05|||44669.2||44669.2||44669.2||44669.2||44669.2||44669.2||44659.181||44646.306||44646.306||44646.306||44647.456||44647.456||44647.456||44647.456||44647.456||44647.456||44647.456||44647.456||44647.456|44647.456|44647.456||44647.456|44647.456|44647.456|44647.456|44647.456|44647.456|44647.456|||||||
2022-02-13 18:27:52|pink_usa_0568|HSNGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1911.8427||||1911.8427||||1911.8427||||1911.8427||||1911.8427||||1911.8427||||1911.8427||||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||1911.8427||||1911.8427||||1911.8427||||1911.8427|||||
2022-02-13 18:27:53|pink_usa_0569|SIOPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2975.6187|2380.495||3064.888||3295.573||3297.792||3302.668||3248.146||3535.449||3542.287||3544.255||3547.413||3549.33||3465.951||3549.33||3468.572||3469.037||3461.814||3457.945||3459.824||3459.093||3461.577||3459.665||3375.75||3372.724||3372.724||3373.691|3289.353|3288.162||3292.275||3292.275|3528.4795|3534.131||3534.131|3534.1315|3530.955|3529.6315|3794.2659|
2022-02-13 18:27:55|pink_usa_0570|XIACY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2087.3538||4725.2846|4802.8519|4807.7388|4786.2696|4795.431|4807.7691|4813.2946|4826.8249|5036.6038|5036.8969|5014.2738|4998.5691|4994.1671|
2022-02-13 18:27:56|pink_usa_0571|CHKGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3859.6785|3859.6785||3859.6785||3845.498||3823.9995|3800.1945|3697.4985||3697.4985||3697.4985|3693.4005|3693.4005||3693.4005||3693.4005||3693.4005||3693.4005|3693.4005|3643.5838|||
2022-02-13 18:27:57|pink_usa_0572|AGPYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3455||||69.3455||||74.9568||||73.6395||||71.5518||69.4949||69.4949||69.4949||69.0292||69.0292||69.0292||68.9871||68.9871||69.6769||78.341||78.341||78.341||||78.341||78.341||78.341||78.341||78.341||78.341||78.341||78.341||78.341||78.341|||
2022-02-13 18:27:58|pink_usa_0573|CCOHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2513||||43.8535||||53.455||||53.7176||||61.5164||||62.0346||||71.7699||71.784||77.7869||77.8128||77.8128||77.886||80.2875||80.2875||81.1659||89.8066||89.8066||89.8066|100.9831|100.9831||100.9831||100.9831||100.9831||100.9831||100.9831|||||||
2022-02-13 18:27:58|pink_usa_0574|NWSGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||795.7236||||269.7171||||271.4885||||276.4377||||294.4045||||305.0814||||311.6521||||313.7242||||330.0246||334.7334||338.7611||346.1338||358.1551||364.3871||367.5625||371.5128||374.1915||375.6483||377.5366||380.519||383.1967||385.6903||388.8292|389.3924|389.4532|389.6506|389.6506||390.2676|390.6137|391.1138||391.1138||391.1138||391.1138||391.1138|||
2022-02-13 18:27:59|pink_usa_0575|GULRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.6055||||164.5255||||164.5255||||164.5255||||164.5255||||164.5255||||164.5255||||164.5255||164.5255||164.5255||162.5123||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5255||164.5257|||
2022-02-13 18:28:01|pink_usa_0576|SBMFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3037.4924||||3239.9919||||3239.9919||||||||13943.2007||||15281.7508||||15281.7508||||15281.7508||||15281.7508||||15281.789||16728.6785||16728.6785|16728.6785|16728.6785|16677.4325|16677.4325||16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|16677.4325|18956.6872|18956.6872|18956.6872|18910.2007|18882.4567|18882.4567|18882.4567|18882.4567|18873.4882|18872.6272|18872.6272|18861.4992|18861.4992|18861.4992|18839.5942|18836.5942|
2022-02-13 18:28:02|pink_usa_0577|SBHMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.8746||||161.9996||||161.9996||||||||697.16||||764.0875||||764.0875||||764.0875||||764.0875||||764.0894||836.4339||836.4339|836.4339|836.4339|833.8716|833.8716||833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|833.8716|947.8344|947.8344|947.8344|945.51|944.1228|944.1228|944.1228|944.1228|943.6744|943.6314|943.6314|943.075|943.075|943.075|941.9797|941.8297|
2022-02-13 18:28:04|pink_usa_0578|WARFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311.9173||||1311.9173||||1312.4535||||1312.4535||||1262.25||||1420.0312||||1420.0312||1420.0312||1420.0312||1514.5||1514.5||1514.5||1514.5||1515||1515||1515||1515||1515.5||1515.5||1515.5||1516||1517||1518.5|1521.8887|1523.5||1523.5||1523.5|1524.1137|1524.5|||1524.7137|1525.5|1526.6637|1527.6637|||
2022-02-13 18:28:05|pink_usa_0579|MTRJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5055.2297||||5158.7487||||5288.6954||||5390||||5481.8564||||5548.614||||5611.057||||5661.1431||||5727.8337||5767.1722||5772.563||5783.9198||5784.8712||5785.6963||5793.1966||5797.4942||5798.5416||5801.1968||5826.5343||5841.6425||5858.2282||5881.2102||5905.2901||5914.0261|6005.8523|6007.7773||6009.7148|6138.4796|6139.4856||6141.9846|6157.6319|6157.9489|6159.5379|6159.6589|6180.3309|6180.9279|6181.9019|6183.2754|6193.4625||
2022-02-13 18:28:06|pink_usa_0580|MTCPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1685.0766||||1719.5829||||1762.8985||||1796.6667||||1827.2855||||1849.538||||1870.3523||||1887.0477||||1909.2779||1922.3907||1924.1877||1927.9732||1928.2904||1928.5654||1931.0656||1932.498||1932.8472||1933.7323||1942.1781||1947.2142||1952.7427||1960.4034||1968.43||1971.342|2001.9508|2002.5924||2003.2383|2046.1599|2046.4952||2047.3282|2052.544|2052.6496|2053.1793|2053.2196|2060.1103|2060.3093|2060.634|2061.0918|2064.4875||
2022-02-13 18:28:07|pink_usa_0581|CKISY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.6||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||||450.842||450.842||450.842||||450.842||450.842||467.742||489.1691||499.1691||||499.1691||487.9222||487.9222||503.9222||503.9222||530.1352||530.1352||530.1352||530.1352||||530.1352||||530.1352||||503.9222|||530.1352|503.9222|
2022-02-13 18:28:09|pink_usa_0582|SCHYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||804.7865||804.7865||804.7865||804.8681|804.8681|804.9283||805.1149||805.5414||805.7465||806.3194||806.5853||806.7702||806.8921||806.9301||807.0134||807.113||807.2862||807.4418||808.0346||808.0604||808.6696||808.8352||808.9067||809.0119||809.3189|||
2022-02-13 18:28:10|pink_usa_0583|ALEDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.5495||||208.5208||||203.4627||||197.6131||||195.3891||||195.2307||||165.8672||165.8672||165.8672||165.8672||||153.1585||152.9409||152.8913||147.0113||146.6737||146.6737||146.6497||142.6017||142.5745||141.4561||141.2833||140.6033||140.6033||140.6033||140.6033||140.6033||140.6033|140.6033|140.6033||140.6033|||
2022-02-13 18:28:11|pink_usa_0584|BJWTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.1497||||100.7246||||100.7246||||||2908.6717||||4211.3342||4330.7841||5522.9896||6850.1347||6909.1705||6909.1705||6909.1705||7685.9813||8435.9813||||8707.4252||||8722.9492||8705.2532||8737.8672||8757.3292|8773.5772|8793.8172|9412.1887|9412.5887||9412.9887|10011.3859|10015.4179|10021.1959|10021.1959||10021.1959||10021.5959||10023.7959|10099.7959||
2022-02-13 18:28:12|pink_usa_0585|LFSYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.76||||67.76||||67.8374||||68.2033||||66.9586||||66.9448||67.1254||67.1594||67.2353||66.7005||66.56||66.5969||66.0647||66.0136||65.1754||65.1754||64.3241||64.1035||||64.1035||64.1035||64.1035||63.6466|60.8877|60.0766||60.0766||60.0766||60.0766||60.0766||60.0766|||
2022-02-13 18:28:14|pink_usa_0586|MDEVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.0871||||145.287||||221.997||||463.2441||||1125.8385||||1228.1507||||1228.4757||||1229.3311||||1230.2589||1230.4428||1230.5914||1231.1778||1231.3638||1233.9504||1532.9666||1534.6206||1536.3806||1562.2446||1546.4636||1546.6636||1546.6636||1546.6636||1543.7846||1530.4612|1531.8552|1536.1583|1532.6061|1533.6191|1533.9901|1519.6271|1519.7971|1513.8991||1514.2668||1514.6648||1515.7638|1516.1138|1516.1428|||
2022-02-13 18:28:15|pink_usa_0587|CSPKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2139.2283||||2139.2283||||2142.5423||||2147.0123||||2148.5423||||2183.6303||||2198.9663||||2228.6843||||2244.8813||||2245.0293||||2262.5256||2711.5256||2711.5256||2711.7836||2711.7836||2711.7836||2786.052||2786.226||2912.3255||2912.3255||2940.4379||2940.4379||2966.5594||2966.5594||3016.0186||3016.0186|3057.1127|3057.1127||3057.1127|3113.1255|3113.1255||3113.1255|3161.9588|3161.9588|3161.9588|3161.9588|3315.2964|3315.2964||3315.2964|||
2022-02-13 18:28:17|pink_usa_0588|CLPHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2408.2459||||2408.2459||||2408.2459||||2408.2459||||2408.2459||||2408.2459||2406.1434||2406.1434||2406.1434||2406.1434||2406.143||2406.1434||2406.1434||2406.1434||2406.143||2526.4506||||2526.4506||2526.4506||2526.4506||||2526.4506||||2526.4506||2526.4506||2526.4506||||2526.4506||||2526.4506||||2526.4506|||||
2022-02-13 18:28:18|pink_usa_0589|LKREF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.527||||2190.527||||2212.2777||||2220.848||||2256.7202||2217.446||2232.2845||2249.5408||2262.3729||2284.4026||2288.0614||2310.8896||2310.8896||2293.2423||2291.7703||2252.4681||2243.1481||2231.3413||2213.0023|2203.666|2199.8765|2188.7495|2150.059|2137.8553|2111.9868|2111.0203|2109.3213|2109.7989|2096.7679|2083.3809|2057.8984|2068.4274|2062.4274|2081.8629|2081.8629|2081.8629|2090.6378|2110.1938|
2022-02-13 18:28:20|pink_usa_0590|GGPXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7006||||3.231||||3.4017||||4.5257||||5.931||||7.0562|||||15.9466|||265.3379||265.3379||265.3379||318.4054||318.4054||356.9095||356.9095||441.5101||441.5101||441.5101||441.5101||442.7502||442.7502||450.8231||450.8231||450.8231||450.8231||450.8231||450.8231||450.8231||450.8231||450.8231|450.8231|450.8141|||
2022-02-13 18:28:21|pink_usa_0591|HNGKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.86||||450.16||||||||470.56||||470.56||||470.56||||470.56||||470.56||||470.56|468.0956||466.7856|466.78||||466.78||||466.78|||465.8947||
2022-02-13 18:28:22|pink_usa_0592|HKHGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2249.3||||2250.8||||||||2352.8||||2352.8||||2352.8||||2352.8||||2352.8||||2352.8|2340.4781||2333.9281|2333.9||||2333.9||||2333.9|||2329.4734||
2022-02-13 18:28:24|pink_usa_0593|LNNGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6209||||45.6842||||46.0477||46.1784||46.2664||46.3272||46.3795||46.3844||46.4262||59.5765||60.2845||60.3683||63.1735||75.3971||75.4099||75.3309||79.7206||86.6444|87.1214|86.4864|87.1827|87.4403|87.5018|86.4992|87.7104|91.3011|92.475|91.5864|98.2497|98.3178|99.5017|98.9584|99.5672|99.5779|99.8361||
2022-02-13 18:28:25|pink_usa_0594|NDGPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.5||||214.5326||||216.5431|||||216.7652|||231.4777||233.1136||233.1296||233.146||233.146||233.146||233.231||233.311||233.311||233.311||233.311||233.311||233.311||233.4436||233.711||233.711||233.711||233.711||234.611||234.611||234.611||234.611||234.611|||
2022-02-13 18:28:26|pink_usa_0595|CWAFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1312.524||||3062.556||||292.028||||481.302||||829.842||||1189.834||||1239.784||||1206.872||||1327.672||1354.172||1385.872||1534.686||1452.082||1451.458||1443.03||1443.03||1404.91||1399.718||1444.683||1519.861||1519.861||1501.423||1517.051|1575.0849|1593.901|1608.9009|1608.901||1608.901||1608.901|1605.1429|1604.029||1604.029|1603.6649|1585.887|1584.9029|1584.903|1632.3223|1632.322||
2022-02-13 18:28:27|pink_usa_0596|HUTCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.9564||320.9564||320.9731||321.0504||321.2004||321.2004||321.2437||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2597||321.2731||321.2731||321.2731||321.2731||321.2731|||
2022-02-13 18:28:28|pink_usa_0597|HTCTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4814.3462||4814.3462||4814.5962||4815.7562||4818.0062||4818.0062||4818.6562||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4818.8962||4819.0962||4819.0962||4819.0962||4819.0962||4819.0962|||
2022-02-13 18:28:29|pink_usa_0598|PCCWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.3407|424.5382|424.5382|424.5382|437.6183||||453.867||461.367||465.3754||465.3754||536.8754||||671.8128||671.8623||672.302||||675.0171||677.3132||677.8627||677.1658||677.2295||677.2295||677.2295||677.2295||727.2295||727.2295||727.2295||727.2295||727.2295||727.2295||727.2295||739.6535||745.3178||754.9189||745.3178||770.5619||771.9638||771.9638||771.9638||771.9638||771.9638||771.9638||771.9638|772.9638|772.9638||772.9638||772.9638|||
2022-02-13 18:28:31|pink_usa_0599|PCWLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1813.4072|4245.382|4245.382|4245.382|4376.1826||||4538.6699||4613.6699||4653.7541||4653.7541||5368.7541||||6718.1282||6718.6228||6723.0205||||6750.1713||6773.1317||6778.6272||6771.6582||6772.2947||6772.2947||6772.2947||6772.2947||7272.2947||7272.2947||7272.2947||7272.2947||7272.2947||7272.2947||7272.2947||7396.5353||7453.1777||7549.1893||7453.1777||7705.6195||7719.6382||7719.6382||7719.6382||7719.6382||7719.6382||7719.6382||7719.6382|7729.6382|7729.6382||7729.6382||7729.6382|||
2022-02-13 18:28:33|pink_usa_0600|CRPJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.502||||258.5074||||258.6408||||260.0743||||281.061||||285.9812||||312.2287||313.4985||314.6334||315.7893||316.3395||316.8074||317.5242||318.8329||319.4305||319.6144||319.8229||319.9575||320.4803||320.4837||320.5109||320.6963||320.6963||320.6963||318.6083||318.6083||320.6963||320.6963||320.6963||320.6963|||
2022-02-13 18:28:35|pink_usa_0601|KGBLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120||||120||||120||120||120||120||120||120||120||120||120||||120||||120||||120||||120||123.24||123.24||||123.24||||123.24||||124.8|||||
2022-02-13 18:28:35|pink_usa_0602|ASMVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.34||||128.4233||||129.02||||129.613||||130.2093||||130.7857||||131.464||131.464||132.0397||132.0397||132.5457||132.5457||133.0813||133.0813||133.5443||133.5443||134.1727||134.1727||134.843||135.3683||136.0813||136.0813|136.0073|135.7453|134.9751|134.8083||135.557||135.557||136.2983||136.2983|136.2985|136.932||136.932|136.932|137.5684|
2022-02-13 18:28:36|pink_usa_0603|PCFBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.107||87.107||||88.1747||||107.1023||107.8742||108.902||119.9087||120.1156||122.7782||132.4866||132.7634||132.8003||133.1303||133.1397||132.7055||133.1034||133.0473||132.9939||133.1443||132.9395||133.7868||133.7775||194.6283||200.7256||201.6612|219.6316|221.847|223.1711|224.6824|226.6584|226.626|232.9887|232.9798|235.6946|235.6698|239.4436|239.4436||239.4436|240.6346|240.5914|||
2022-02-13 18:28:38|pink_usa_0604|MAWHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.02||||66.62||||133.24||||133.24||||144.7632||||194.2272||194.2272||189.5484||180.079||178.206||179.4632||190.0196||190.5278||194.6064||194.2864||193.6862||192.65||191.282|190.4729|190.498|190.6018|191.4389|191.6636|191.6681|191.1561|191.1562||191.1652|190.8569|189.797|189.9563|190.1232|190.1944|197.9398|197.9963|197.8705|197.625|
2022-02-13 18:28:39|pink_usa_0605|NGCRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|34.5833||34.5833||34.5833||34.552||34.4739||34.7013||34.7013||34.7013||34.7013||34.7013||34.7013||34.7013||34.7013||38.0346||38.0346||38.0346||37.8431||37.8331||37.8331||37.8331||40.9998||40.9998||72.3501||72.3501||72.3501||72.3501||72.3501||||72.3501||72.3501||72.3501|
2022-02-13 18:28:40|pink_usa_0606|VPGLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1600|1600||1600||1600||1600||1600||1601.743||1752.193||1757.4038||1755.2028||1755.2028||1755.2028||1755.2028||1755.2028||1755.2028||1836.6648||1846.4648||1848.7148||1848.7148||||1851.7148||1851.7148||1855.8148||1855.8148||1855.8148|1855.0828|1855.0828||1855.0828||1855.0828|1855.0828|1854.5268|1849.9828||
2022-02-13 18:28:42|pink_usa_0607|VTKLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.9578||||212.1193||||214.4548||||214.4548||||225.5271||||225.5271||||225.5271||||225.6271||||238.7731||||239.1121||||242.5771||||245.8521||||||248.1981||248.2961||249.3891||249.4891||250.3781||250.3781||250.8721||250.8721||251.1821||251.1821||251.1821||251.1821||251.1821||251.1821|251.3721|251.3721||251.3721|251.5721|251.5721||251.5721|251.7791|251.7791||251.7791|252.1291|252.1291||252.1291|252.3791|252.3791||
2022-02-13 18:28:44|pink_usa_0608|CREQF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4698||||79.3126||||956.5727||||956.5727||||956.5727||||1159.1734||||1159.1734||||1669.1283||||1669.1283||||1669.1282||1669.1283||1821.8128||||1963.692||1963.7696||1964.5142||1964.5142||1964.5142||||1964.5142||||1964.5142||||2341.7||||2341.7||2341.7003||2341.7||||2341.7||||2341.7||||2341.7|||||
2022-02-13 18:28:45|pink_usa_0609|HKSHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.85||||71.4||||72.1||||72.5||72.55||73.5||73.8||74||74.35||74.5||75.1||75.1||75.1||75.1||75.65||75.85||76.75||77.15||78.1||78.35||79.25|79.4516|79.45||80.35|80.6621|80.65||81.45|81.7211|81.7|81.7211|82.45||82.45||82.45|||
2022-02-13 18:28:46|pink_usa_0610|SIHBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.312||||288.059||||288.8383||||294.9618||||297.0326||||297.0478|||||296.169|||296.169||296.169||296.169||296.169||296.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169||308.169|||
2022-02-13 18:28:48|pink_usa_0611|SBKFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557.8031||||557.8031||||631.4704||||634.8802||||634.8826||634.9981|634.9981|||||671.0448|671.0448|671.0448||684.034|684.034|||746.5731||||746.5731||||776.2777||||797.3504|863.205|863.205|863.2054|892.4588|892.4588|892.4588|892.4588|892.4612|892.4612|892.4612|892.4612|892.4612||892.4612||892.4612|892.4612|892.4612|892.4612|
2022-02-13 18:28:49|pink_usa_0612|LTOUF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120.7597||||1120.7597||||1169.3176||||1236.472||||1274.7184||||1315.4733||||1317.7977||||1354.9397||||1369.9173||||1377.8975||||1384.6185||||1390.369||||1394.3431||||1397.2183||||1399.4487|1400.1247|1400.5456|1401.0316|1401.3695|1401.7276|1402.2203|1402.2203|1402.7294|1403.0913|1403.2656|1403.5814|1403.892|1403.9922|1404.2567|1404.4351|1404.5553|1404.6049|1404.656|1404.8393|
2022-02-13 18:28:51|pink_usa_0613|MAHMF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||933.5983||||952.1308||||956.2935||||1090.4638||||1131.8158||||1174.4942||||1178.0593||||1227.9615||||1227.9615||||1182.7846||||1185.2676||1242.1848|1242.1848|1242.1848|1242.1848|1242.1848|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925|1243.1925||
2022-02-13 18:28:52|pink_usa_0614|PPERY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2333.3333|2333.3333||2333.3333|2333.3333|2333.3333|||2333.3333||||2333.3333||||2333.3333|||2310|2333.3333|2333.3333||2333.3333|2333.3333|2333.3333|2333.3333|2333.3333|2333.3333|2333.1783|2331.5633|2331.5633|2331.5633|2331.5633|2331.5633|2331.5633|2331.5633|
2022-02-13 18:28:54|pink_usa_0615|BKRKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2457.2843||||2463.5601||||2465.0599||||2465.9705||2465.9705||2466.9162||||2466.9162||||2466.9162||2466.9162|2466.9162||2466.9162|2466.9162|2466.9162|2466.9162|2466.9162|2466.9162|2466.9162|2445.9043|2445.9043|2422.5726|2466.9162|2466.9162|2466.9162|2422.5726|2444.7444|2444.7444|2444.7444|2444.7444|2444.7444|2444.7444|2444.7444|2444.7444|2447.6127|2444.7444|2447.6127|2451.9069|2451.9069|2436.8977||2451.9506|||
2022-02-13 18:28:55|pink_usa_0616|PBCRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4931.002||||4912.8048||||4931.002||||4931.002||||4931.002||||4873.0486||4873.0486|4891.2458|4891.2458|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|4931.002|
2022-02-13 18:28:57|pink_usa_0617|PTAIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777|2024.1777||
2022-02-13 18:28:58|pink_usa_0618|TLKMF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||93333.4|93333.4|93333.4|93333.4|93333.4|93333.4|93333.4|93333.4|93333.4|93333.4|93333.4||93333.4||93333.4|100799.9966|100799.9966|100799.9966|100799.9966|100799.9966|100799.9966|101918.3784|100720.3508|50399.9982||||50399.9982||||50399.9982||||100799.9964|||100799.9964|100799.9964||||100799.9964||||100799.9964|100799.9964|100799.9964|100799.9964|98347.1239|98347.1239|98347.1239|||||98347.1239|98347.1239|98347.1239|98138.6214|97640.5814|96931.6966|100799.9964|95921.3741|95767.8441|95745.3441|95745.3441|95745.3441|97100.8536|97100.8536|97100.8536|98175.8536|98175.8536|98175.8536|98175.8536|98175.8536|98175.8536|98175.8536|98198.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166|99062.2166||
2022-02-13 18:29:00|pink_usa_0619|PIFMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.12||||180.6126||||169.386||||170.5534||||170.5718||||||||170.5718||||188.8838||||175.6085||||175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085|175.6085||
2022-02-13 18:29:02|pink_usa_0620|ADOOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639.7192|509.3906||639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192||639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192|639.7192||
2022-02-13 18:29:03|pink_usa_0621|PUTKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.9949||||154.9949||||173.0176||||173.0176|||173.0176|173.0176|||175.3052|178.1056|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068|186.5068||
2022-02-13 18:29:05|pink_usa_0622|BSPDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.908||||58.908||||87.485||||87.485|||87.485|87.485|87.485|87.485|87.485|87.485|87.485|91.8592|91.8592|91.8592|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2335|96.2235|94.9436|94.9436|94.9436|94.9436|94.9436|94.9436|104.567|104.567|104.567|104.567|104.567|104.567||
2022-02-13 18:29:06|pink_usa_0623|PTPIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576|131.1576||||||||||||||||||||||||||||||||||||||||3710.1105||||15617.6714||15617.6714||15617.6714|15617.6714|15617.6714|15617.6714|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|16742.1438|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|17833.5203|21627.8863||
2022-02-13 18:29:08|pink_usa_0624|GGNPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1924.088||||1924.088||||1924.088||||1924.088|1924.088||1924.088|2316|||1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088|1924.088||
2022-02-13 18:29:09|pink_usa_0625|GDNGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.022||||481.022||||481.022||||481.022|481.022||481.022|579|||481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022|481.022||
2022-02-13 18:29:10|pink_usa_0626|PITPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368.1232||||368.1232||||368.1232||||368.1232||||368.1232||||368.1232||368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232|368.1232||
2022-02-13 18:29:11|pink_usa_0627|PTXKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.391||||359.391||||359.391||||431.2692|||||||431.8048||431.8048|432.1957|432.1957|432.1957|432.1957|432.6121|432.6121|432.6121|432.6121|420.8969|420.8969|432.6121|420.8969|421.2462|421.2462|432.9614|432.9614|534.398|534.398|534.398|534.398|534.398|534.0879|534.398|534.0879|534.0879|534.398|534.398|534.398|534.398|534.398|534.398|535.3006|532.4762|532.4762|532.4762|533.4093|533.4093|533.4093||
2022-02-13 18:29:13|pink_usa_0628|PTKFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.9004||||249.6315||||239.4804||||234.3381||||234.3756||234.3756||234.3756|234.3381|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3756|234.3647|234.3647|234.3647|234.3647|234.3647|234.3647||
2022-02-13 18:29:14|pink_usa_0629|PTNDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.7268|198.7268|198.7268||||198.7268|198.7268||198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268|198.7268||
2022-02-13 18:29:15|pink_usa_0630|PSGTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.576||||296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576|296.576||
2022-02-13 18:29:17|pink_usa_0631|PTIZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1129.925||||1129.925||||1129.925||1129.925|1129.925|1129.925|||1129.925|1129.925|1129.925||1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1129.925|1127.8361|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1063.1868|1096.5559|1063.1868|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559|1096.5559||
2022-02-13 18:29:18|pink_usa_0632|PTMEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5||||136.9944||137.5||136.1944|||137.5|133.7774|||135.8152|138.2096|138.4672|139.4747|139.475|139.5613|139.5613|140.5874|139.5133|139.5398|139.3044|140.0936|137.5749|141.051|141.051|141.051|138.081|139.8995|138.5004|138.7889|136.7534|134.788|134.06|132.7507|132.3784|130.4673|130.1148|128.2232|127.4707|124.953|124.0466|124.0381|123.801|123.801|123.801|123.801|130.5548|132.2916|132.2916|132.2716|132.2716||
2022-02-13 18:29:20|pink_usa_0633|PTFRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.67|455.67|||479.6526|479.6526|479.6526|479.6526|479.6526|479.6526|471.7821|471.7821|471.7821|471.7821|471.7821|456.0526|472.6333|461.7606|460.0673|461.7606|453.14|445.6748|445.5608|445.6748|445.5608|444.5694|444.222|436.1614|435.6141|434.0941|433.1081|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|432.6211|
2022-02-13 18:29:21|pink_usa_0634|UNLRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1907.5||||1907.5||||1907.5||||1907.5|1907.5|1907.5|1907.5|1907.5|1907.5||1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|1907.5|||
2022-02-13 18:29:22|pink_usa_0635|AIBGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||1.3071|1.3071|1.3071||1.3071|1.3119|1.3119|1.3119|1.3119|1.3119|1.3186|1.3186|1.3186|1.3186|1.3305|1.4062|1.4062|1.4062|1.3469|1.3469|1.3469|1.3617|1.3617|1.3617|1.3617|1.3617|1.7215|1.7215|1.7215|1.7215|1.7215|1.7012|1.7215|1.732|1.732|1.7074|1.7074|1.7584|1.7584|1.7208|1.7208|1.774|1.7734|1.7292|1.7292|1.7949||||||1.8152||1.8369||||1.8369||||1.8369||||1.8374|||||1.8368|||1.8369||||3.5833||||1027.0576||||1034.2342||||1042.5937|||1046.8769|1046.8769||1046.8769||1357.1906||||1357.1906||1357.2||1357.1906||1357.2||1357.1906||1357.2||1357.1906||1357.2||1357.1906||1357.2|||
2022-02-13 18:29:24|pink_usa_0636|BKRIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||21.8133||||21.8296||||25.56||||25.7986||||26.1022||||26.3788||||27.8744||||28.141||||53.804||||54.292||||54.6313||||54.0155|53.6857|52.9781|52.624|51.149|51.1596|52.3824|52.4081|51.1329|51.1329|52.6792|52.6792|52.7197|52.7701|52.9155|52.9385|53.2675|53.4208|53.7214|52.3594|52.8459|52.8463|53.066|53.066|53.066|53.0659|53.0663|53.0663|62.8103|175.6065|180.763|180.763|180.763|180.763|1004.4068|1004.4068|1004.4068|1004.4068|1004.4068|1003.6209|1004.4068|||1076.7189|1078.765|||1076.8793|1078.765|||1076.8598|1078.765|||1076.2486|1078.765|1079.892||1074.6193|1078.8229|||1075.5156|1078.8229|1075.1289|||1078.8229|1072||1073.7466|1078.8229|1079|||
2022-02-13 18:29:25|pink_usa_0637|CRHCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||291.2||||351.31||||352.146||||358.519||||380.288||||384.053||||387.86||||391.469||||414.475||||521.408||||524.234||||527.482||||532.598||||536.324||||542.79||||547.208||||532.298||||698.146||||718.508|||718.9668|718.9787|719.447|722.1586|722.5597|733.821|727.2346|729.3964|729.5113|739.231|734.7061|739.1326|739.3631|740.7461|815.9415|821.9612|822.3118|823.116|823.9491|829.6619|830.2816|832.6985|835.5148|836.339|836.4614|838.9046|841.23|836.6267|826.8536|815.4486|809.5393|801.1344|794.1538|789.629|784.8105|784.9125|785.0006|784.9128|786.4711|782.4898|776.7235|770.7385|
2022-02-13 18:29:27|pink_usa_0638|DCCPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||149.458|149.458|149.458|149.458|149.792|149.792|149.792|149.792|153.348|162.238|162.356|162.246|167.922|167.922|167.922|166.962|173.218|174.268|174.464|174.69|174.69|174.69|175.022|175.022|174.612|176.322|171.196|171.196|176.268|176.268|176.268|176.268|176.268|176.466|176.466|167.212|176.278|176.278|176.198|162.698|176.278|158.89|162.698|161.322|176.458|176.458|176.458|176.458|176.458|176.458|160.394|160.522|160.826|160.828|161.122|161.142|161.6303|162.7111|163.728|164.278|164.278|164.435|164.493|165.5096|166.0101|166.2158|166.262|166.606|166.636|166.756|166.776|167.057|167.057|167.057|167.134|167.3868|167.3868|167.5747|167.6393|167.7171|167.7239|167.8944|168.0363||168.0363|176.8754|177.0147|177.0512|177.0512|177.5345||177.6327|177.6327|178.1567|178.3941|178.4438|178.4438|178.6713|196.4803|196.5164|196.5164|196.6927|196.7932|196.8029|196.8029|197.0267|197.1201|197.1304|197.1304||||
2022-02-13 18:29:28|pink_usa_0639|KRYAY|shares_outstanding|0|||||||||||||||||||||156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|156.06|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|163.86|172.052|172.052|172.052|172.052|172.052|172.052|172.052|172.052|172.052|172.425|172.425|172.425|172.425|172.425|172.434|184.999|186.117|186.117|185.468|185.614|185.614|185.468|185.69|185.874|185.874|185.874|185.69|186.849|186.849|187.092|187.092|187.196|187.196|184.56|187.36|184.762|185.026|174.321|174.33|174.661|174.6919|174.7056|174.7142|174.7582|174.9617|174.9657|175.0096|175.1641|175.2099|175.2258|175.5136|175.5161|175.5206|175.5228|175.5234|175.5286|175.623|175.6248|175.625|175.6267|175.6574|175.7031|175.7221|175.7231|175.7234|175.795|175.7955|175.8066|175.8194|175.8757|175.8764|175.8845|175.8857|175.9815|175.9924|176.0108|176.0113|176.114|176.1613|176.1824|176.1877|176.2871|176.2886|176.2984|176.3025|176.4771|176.4906|176.5149|176.5398|176.6814|176.6902|176.7|176.718|176.8173|176.8382||
2022-02-13 18:29:30|pink_usa_0640|SMFKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.34|217.444|217.76|217.787|217.986|218.0067|218.0228|218.0228|218.0228|218.0228|218.0245|218.0245|218.0337|218.3968|218.6218|218.6887|220.0345|221.616|221.8302|221.863|221.863|222.8435|223.0197|224.7225|227.7459|228.4192|228.6087|229.0418|226.423|231.5216|231.5247|231.5594|231.5965|234.6025|234.6472|234.7919|234.8111|236.3085|236.3362|236.3449|236.3461|236.8026|236.8361|236.8457|236.8509|237.1975|237.2129||237.2129|237.4996|237.6371|237.8382|237.8883|238.5658|238.5679|257.9797|257.9797|||259.0338||
2022-02-13 18:29:32|pink_usa_0641|SMFTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.34|217.444|217.76|217.787|217.986|218.0067|218.0228|218.0228|218.0228|218.0228|218.0245|218.0245|218.0337|218.3968|218.6218|218.6887|220.0345|221.616|221.8302|221.863|221.863|222.8435|223.0197|224.7225|227.7459|228.4192|228.6087|229.0418|226.423|231.5216|231.5247|231.5594|231.5965|234.6025|234.6472|234.7919|234.8111|236.3085|236.3362|236.3449|236.3461|236.8026|236.8361|236.8457|236.8509|237.1975|237.2129||237.2129|237.4996|237.6371|237.8382|237.8883|238.5658|238.5679|257.9797|257.9797|||259.0338||
2022-02-13 18:29:33|pink_usa_0642|KGSPY|shares_outstanding|0|||||||||||||||||||||||||||||26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.05|26.353|26.353|26.353|26.353|26.353|26.403|26.403|26.45|28.052|28.052|28.052|28.052|32.459|32.459|32.459|166.461|166.461|166.729|167.47|167.519|167.519|167.739|167.739|167.895|167.895|168.195|168.195|168.757|168.757|169.348|167.607|169.373|169.373|167.728|163.781|166.395|163.782|166.535|166.535|164.915|165.387|167.188|165.568|165.568|167.671|167.671|168.183|169.245|169.245|169.789|169.789|168.849|168.893|169.807|169.929|170.402|171.1515|168.0278|165.9265|166.0329|166.1129|171.35|171.35|166.2669|166.3698|166.3805|166.4252|166.5187|166.5237|166.5523|166.701|166.9158|166.9388|167.6439|167.8873|168.4648|168.5108|169.6413|169.8299|174.9766|171.1036|171.3216|171.4978|171.6609|176.0566|178.4073|176.804|177.0188|177.3458|179.7246|178.0637|178.0817|178.7771|181.0011|179.1444|179.4231|179.6078|180.0997|180.1764|180.202|180.6064|182.6115|180.8415|180.8774|181.1281|183.1541|181.5181|181.532|181.7005|181.2075|||
2022-02-13 18:29:34|pink_usa_0643|EXPGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1068.421||||879.2||1020.302|1021.4|1022.282|1022.314|1023.202|1023.311|1023.4198|1023.4893|1024.5713|1025.1484|1025.3517|1025.4927|1026.0202|1026.0535|1026.0747|1022.1049|1015.6712|1007.1067|997.1201|1003.1391|1004.7666|1004.9163|1005.0016|1009.01|1009.9711|1030.0263|1030.1121|1007.3929|1003.4225|1000.5525|993.6|991.1801|990.6|990.1394|986.6147|977.3947|970.7|962.0822|960|957.7756|957.3|944.687|943.2412|938.5648|926.0751|919.8041|918.1778|917.4955|914.5408|910.0364|910.015|911.0636|909.6152|908.2432|968.7|916.4491|917.2|917.2807|917.3336|922.753|922.8||
2022-02-13 18:29:36|pink_usa_0644|GLAPY|shares_outstanding|0||||||||||||||||||||||||||||14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9344|14.9546|14.9546|34.9548|34.9548|34.9548|58.2728|58.2828|58.2812|58.2908|58.2908|58.2908|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5028|58.5288|58.5288|58.5288|58.5288|58.5288|58.574|58.574|58.6478|58.6478|58.6478|58.6478|58.6478|58.6478|58.6478|58.6694|58.6783|58.6783|58.7111|58.7111|58.7111|58.7111|58.7111|58.7111|58.7111|58.7111|58.7671|58.7671|58.7911|58.7911|58.9065|58.9065|58.9065|58.9065|58.9465|58.9911|59.0911|59.1112|59.1291|59.1292|59.1291|59.1441|59.1541|59.1751|59.2021|59.2061|59.2061|59.2062|59.2081|59.2082|59.2081|59.2081|59.2091|59.2092|59.2091|59.2091|59.2091|59.2092|59.2091|59.2091||59.2092||59.2091||59.2092|59.0324|58.8804|58.3158|58.259|57.8699||
2022-02-13 18:29:38|pink_usa_0645|IRCUF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||174.96||||176.58||||252.26||||252.76||||253.54||||257.91||||261.6||||262.7||||264.2|||||265.1||||250.1||||241.07|236.42|236.42|231.51|242.43|242.43|242.43|233.46|233.46|233.46|233.46|233.46|235.07|235.07|236.43|241.17|243.83|245.3421|246.1421|246.1671|246.1671|246.1671|246.1671|246.1671|246.1671|246.1671|249.8671|249.8671|249.8671|249.8671|248.6171|248.6171|248.6921|248.6921|241.9421|243.6921|183.4219|183.5219|183.5519|183.9769|183.9769|184.3769|184.3769|184.5019|184.5269|185.7819|186.1319|186.3619|186.4719|186.5719|188.2509|188.2629|188.3094||188.6844|189.0544|189.9944|190.0094|190.0144|190.2644|190.2644||189.7643|188.3644|187.4194|186.8494||186.9804|186.9804|187.0554|187.0731|187.2431||
2022-02-13 18:29:39|pink_usa_0646|PDYPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.8674||||85.8674||||85.8674||||86.281|86.281|86.281|86.281|86.281|86.281|86.281|86.281|86.281|86.281|87.3956|87.3956|87.4944|87.4944|87.4944|91.5244|91.5244|91.5921|91.5921|92.1851|92.2345|92.3626|92.3626|93.4973|93.7737|93.7737|90.0127|89.5845|89.6339|89.2674|88.4548|86.9178|86.9663|87.0211|87.1455|87.4912|87.9086|87.9622|87.9954|88.0669|88.2106|89.0937|89.1072|89.1457|89.6614|89.6767|89.7346|89.756|103.4057|99.8915|99.8951|99.8978|100.1363|100.1876|100.2522|99.9472|99.4807|99.4961|93.5578|89.5842|89.2426|170.2333|170.2747|170.5453|170.8848|171.0657|171.4948|171.6385|171.9015|172.075|170.2747|166.1237|158.7544|158.8538|158.8871|159.0611|159.2938|159.4054|309.25|309.9561|350.1358|350.3824|350.6688|350.7942|351.2522|
2022-02-13 18:29:40|pink_usa_0647|ILPMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7632||||2.7632||||365.258||365.258||365.258||365.258||365.258||||365.258|454.6955|454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955||454.6955|||
2022-02-13 18:29:41|pink_usa_0648|GLVHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||667.049|667.049||667.049||871.3336||871.3336||871.3336||871.3336||871.3336|871.1336|859.396|808.8489||
2022-02-13 18:29:42|pink_usa_0649|GNCGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||32.1165||||32.1192||||32.2117||||32.9924||||71.5555||||73.4658||||71.6899||||73.5871||||73.6447||||71.8288||||72.1907||||74.39||||73.7084|73.7974|74.4814|73.825|74.7266|75.0226|76.5498|77.0725|75.7645|76.2239|76.237|76.4439|76.5598|76.691|76.7095|77.464|77.4832|77.4832|78.4635|78.4635|78.9544|78.9544|79.3114|79.3114|79.3229|79.3229|79.7412|80.2686|116.5534|116.9817|116.9817|118.4797|118.6913|119.5402|118.3772|121.9167|122.0136|122.7663|122.7689|123.5112|123.7587|123.9076|123.9175|124.3277|124.7289|124.9614|124.9953|125.4737|125.6914|175.5242|175.5464|176.2787|176.4117|176.6224|176.6257|176.7445|176.7446|111.489|111.4918|111.4944|111.5016|111.5264|111.5376|111.5393|111.5393|131.6286|131.6345|131.6367|131.6367||
2022-02-13 18:29:44|pink_usa_0650|CCGGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2063||||101.2063||101.2063||||101.2063||||101.2063|101.2063|109.1607|107.0433|107.0433|107.0433|107.0433|108.0177|108.4013|108.417|108.4963|108.4963|109.1897|109.216|108.6493|105.7253|105.8587|104.3243|104.3243|104.5951|105.2611|105.2611|105.2611|110.4538|111.356|112.2583|111.4101|111.9082|112.372|112.4055|112.479|112.6861|113.0526|113.0916|113.2844|113.7324|113.7876|114.7772|114.7988|115.0136|115.5192||115.6923|115.9496|116.1824|113.1795|113.4031|113.3062|108.1854|106.7127|105.0532|105.0924|105.4732|103.8116|102.8897|102.8801|102.9503||103.7763|103.6097|103.7763|103.4063|103.298|103.8022|103.4427|103.49|103.5398|103.7308||||||
2022-02-13 18:29:44|pink_usa_0651|CGPZF|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.5068||||324.5068||324.5068||||324.5068||||324.5068|324.5068|343.2225|343.2225|343.2225|343.2225|346.3466|346.3466|347.5767|347.8813|347.8813|347.8813|350.1044|350.1889|338.9964|338.9964|334.5042|334.5042|335.3724|335.3724|337.5081|337.5081|352.2574|356.0581|359.9436|357.2242|357.2242|358.9037|360.3939|360.5146|361.1299|361.3451|362.6025|362.89|364.67|364.7553|359.1494|368.0894|360.3061|369.822|362.5788|370.9544|371.7796|371.8079|354.8907|363.6144|372.9318|359.4506|341.9642|339.6537|347.2625|336.9669|337.0408|332.7794|340.1336|329.8737|327.9878|332.7472|342.3931|332.2128|330.7432|331.2135|342.796|331.2268|331.8292|331.8292|332.6008||332.882|392.8887||||
2022-02-13 18:29:46|pink_usa_0652|BKHYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.1435||||252.1435||||263.4185||||264.0551||||||264.7686|264.5468|264.7611|264.9328|||263.9387|261.1278|263.6088|263.6697|264.1152|261.5179|260.4801|264.1611|264.6417|262.8319|263.181|265.4412|265.8813|266.4327|266.2718|266.2718|266.7101|266.7101|266.647|266.613|266.613|266.613|266.006|266.7407|266.7407|266.3729|267.0336|267.0336|267.0336|267.0774|267.1796|267.1796|267.1796|266.8933|267.1058|267.1058||
2022-02-13 18:29:48|pink_usa_0653|ISDAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.3869||||105.3869||||105.3869||||105.3869|||||116.4017|||||||116.4017|||||||||||||
2022-02-13 18:29:49|pink_usa_0654|BZQIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.0091||||521.0091||||||||||||531.9455|532.141|||537.1834||||542.7255||||544.9509|||545.5092|546.0259||547.1837||548.6568|549.2021|549.67|549.7035|552.4297|553.0852|553.0888|553.0888|553.0945||||553.0972||||553.0972||||553.0972||||553.0972||553.0972|553.0972||
2022-02-13 18:29:50|pink_usa_0655|DGRLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.303||||116.3593||||||||||||116.9025||||113.548|113.548|||113.3645||||113.0117|115.0947|115.758|117.4069|116.646||||116.0751||||114.4568||||113.4655|113.4655|||112.5663|112.5663|||117.4066||||115.3284||155.532|||||||
2022-02-13 18:29:51|pink_usa_0656|DLKGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9303||||11.6359||||||||||||11.6903||||11.3548|11.3548|||11.3364||||11.3012|11.5095|11.5758|11.7407|11.6646||||11.6075||||11.4457||||11.3466|11.3466|||11.2566|11.2566|||11.7407||||11.5328||15.5532|15.8541|16.5733|17.4722|17.9956|18.2835||
2022-02-13 18:29:52|pink_usa_0657|TTCNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|43.214|44.5143|44.5143|44.5143|46.0143|72.5143|72.5143|74.2229|76.9229|77.1697|101.0485|101.7646|102.6558|102.6788|102.6814|102.9768|103.2141|103.3042|103.4442|104.0016||104.5927|112.5816|113.4278|113.6196|113.8612|114.5052|115.0231|115.1404|114.3316|114.8731|114.7646|115.6522|116.0975|115.9375|127.809|130.6913|130.2172||130.6913|131.1913|130.2182|131.6913|131.6913|132.6913|131.0009||132.6913||132.9756||134.3898|||
2022-02-13 18:29:54|pink_usa_0658|TTTPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.9137|61.9137||61.9437|66.4052|66.4052|||66.405||60.438||60.447|60.4578|60.582|61.6692|62.484|67.5915|67.7|67.8728|68.522|128.8547|124.5301|122.2302|99.5279|133.1507|130.7626|132.1267|133.9162|135.6752|150.2774|152.1257||
2022-02-13 18:29:54|pink_usa_0659|IDTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3219||||3.3794||||3.978|4.0249|4.0249|4.0249||||||||4.0456|4.0456|4.0456|4.0456|4.0456|4.0456|4.0456|4.0456|4.0456||
2022-02-13 18:29:56|pink_usa_0660|ARZGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2807.1988||||||||2807.2381||||2781.4222||||2792.049||||2691.8742||||3081.6827||3081.6834||3081.4816||3081.4848||||3081.4865||3081.7528||3081.0785||3112.8246||3113.1283||3113.1283||3113.1213||3113.126||3119.1465||3119.1465||3123.016|3122.996|3119.1465|3129.7102|3129.7102||3129.7102|3129.7102|3138.5835||3138.9285|3137.2323|3139.4858|3139.4858|3139.486|3139.2389|3149.5202|||
2022-02-13 18:29:57|pink_usa_0661|UNCRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.7188||||994.6872||||1000.9831||||1062.7893||||1168.0669||||||2311.3114||2310.5578||2312.5089||2311.3761||2340.9627||2340.9678||2382.4279||2382.4089||2466.5192||2466.2673||4452.7046|4452.6189|4452.7046|4453.7244|4460.2581|4460.8488|4460.3438|4460.8488|4444.1043||4466.7442|4474.5141|4474.5141||4474.5141|4487.0913|4452.259|4452.259|4420.2328|
2022-02-13 18:29:58|pink_usa_0662|UNCFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3594||||497.3436||||500.4916||||531.3947||||584.0335||||||1155.6557||1155.2789||1156.2544||1155.688||1170.4814||1170.4839||1191.214||1191.2045||1233.2596||1233.1337||2226.3523|2226.3094|2226.3523|2226.8622|2230.1291|2230.4244|2230.1719|2230.4244|2222.0522||2233.3721|2237.257|2237.257||2237.257|2243.5456|2226.1295|2226.1295|2210.1164|
2022-02-13 18:30:01|pink_usa_0663|ISNPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1280.5957||||1221.0337||||1066.8356||||1072.5795||||||||||||||||2112.7224||||||||2736.6942||||2737.333||||2794.9798||||2797.4948||||2797.2816|||2797.2816|2797.025|2797.2816|2910.1254|2909.8687|2915.5212|2915.5418||2916.6002|2913.8914|2913.8914|2913.8914|3231.1714|3231.3892|3231.3892||3228.0559|3228.0559|
2022-02-13 18:30:03|pink_usa_0664|IITSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7683.5741||||7326.202||||6401.0138||||6435.4768||||||||||||||||||||||||16420.1651||||16423.9983||||16769.8791||||16784.9688||||16783.6899|||16783.6899|16782.1498|16783.6899|17460.7523|17459.2122|17493.1269|17493.251||17499.6011|17483.3484|17483.3484|17483.3484|19387.0282||||||
2022-02-13 18:30:04|pink_usa_0665|ATASY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1323.6552||||1323.6552||||1323.6552||||1323.6552||||1323.6552||||1323.6552|1143.4231|1297.0839|1297.0839|1323.6552|1297.0839|1297.084|1297.084|1297.084|1260.624|1323.6552|1323.6552|1297.084|1297.084|1297.3666|1297.9641|1625.8933||1625.9991|1626.2764|1626.3124|1645.8587|1646.5615|1646.7262|1646.7645|1646.7645|1647.3491|1647.5066|1640.6959||1634.3663||1635.6034||1635.7343||1635.929||1635.7343||1636.0226||1636.0226||1637.6486||1637.6486|||
2022-02-13 18:30:07|pink_usa_0666|MDIBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||852.597||||858.4411||||844.0484||||861.0584||||844.0921|844.0921|844.0921|844.0921|844.1192|844.1192|844.1192|861.1|861.1|861.1|844.1192||844.1192||845.2838||845.5613||847.8423||851.3958||854.5631||855.2399||857.0209||865.4541|865.4766|868.3023|870.2194|877.8356|878.3281|878.3281|878.4513|871.8699|869.2518|868.2943|860.6222|860.6222|860.6222|862.293|862.3395|862.3699|862.3699|862.3699|
2022-02-13 18:30:09|pink_usa_0667|ESOCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7152.1776||||7174.3931||||7183.8854||||7186.2687||||9403.3578|9403.3578|9403.3578|9403.3578|9403.3578||9403.3578|9403.3578|9403.3578|9403.3578|9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578|10166.6799|10166.6799||9403.3578||10166.6799||10166.6799||10166.6799|10166.6799|10166.6799|10166.6799|10166.6799|10166.5504|10165.1308|10165.1308|10165.1308|10164.0695|10163.4108|10163.4108|10163.3462|10161.7908||
2022-02-13 18:30:12|pink_usa_0668|ENLAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7152.1776||||7174.3931||||7183.8854||||7186.2687||||9403.3578|9403.3578|9403.3578|9403.3578|9403.3578||9403.3578|9403.3578|9403.3578|9403.3578|9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578||9403.3578|10166.6799|10166.6799||9403.3578||10166.6799||10166.6799||10166.6799|10166.6799|10166.6799|10166.6799|10166.6799|10166.5504|10165.1308|10165.1308|10165.1308|10164.0695|10163.4108|10163.4108|10163.3462|10161.7908||
2022-02-13 18:30:15|pink_usa_0669|TIAOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15996.9559||16004.2155||||19270.7864||||19281.0274||||19281.0806||||19326.0997||25270.8204||19244.8112||19244.8112|19434.0837|19271.8674|19434.0837|19434.0837||19280.7436||19442.96||19280.7436|19442.96|19280.9478||19443.1642||38561.8956||19497.0761|19497.0761|19335.0382|19363.9491|19527.7035||19363.9491|19364.3092|21067.1599||21067.1599|21067.1599|21230.9143|21067.1599|21067.1599|21067.1599|21067.1599||21067.1599||21067.1599||21069.6522||21195.9961||21202.7117|||
2022-02-13 18:30:18|pink_usa_0670|TIAIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1599.6956||1600.4216||||1927.0786||||1928.1027||||1928.1081||||1932.61||2527.082||1924.4811||1924.4811|1943.4084|1927.1867|1943.4084|1943.4084||1928.0744||1944.296||1928.0744|1944.296|1928.0948||1944.3164||3856.1896||1949.7076|1949.7076|1933.5038|1936.3949|1952.7703||1936.3949|1936.4309|2106.716||2106.716|2106.716|2123.0914|2106.716|2106.716|2106.716|2106.716||2106.716||2106.716||2106.9652||2119.5996||2120.2712|||
2022-02-13 18:30:23|pink_usa_0671|TIIAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1599.6956||1600.4216||||1927.0786||||1928.1027||||1928.1081||||1932.61||2527.082||1924.4811||1924.4811|1943.4084|1927.1867|1943.4084|1943.4084||1928.0744||1944.296||1928.0744|1944.296|1928.0948||1944.3164||3856.1896||1949.7076|1949.7076|1933.5038|1936.3949|1952.7703||1936.3949|1936.4309|2106.716||2106.716|2106.716|2123.0914|2106.716|2106.716|2106.716|2106.716||2106.716||2106.716||2106.9652||2119.5996||2120.2712|||
2022-02-13 18:30:26|pink_usa_0672|TIAJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15996.9559||16004.2155||||19270.7864||||19281.0274||||19281.0806||||19326.0997||25270.8204||19244.8112||19244.8112|19434.0837|19271.8674|19434.0837|19434.0837||19280.7436||19442.96||19280.7436|19442.96|19280.9478||19443.1642||38561.8956||19497.0761|19497.0761|19335.0382|19363.9491|19527.7035||19363.9491|19364.3092|21067.1599||21067.1599|21067.1599|21230.9143|21067.1599|21067.1599|21067.1599|21067.1599||21067.1599||21067.1599||21069.6522||21195.9961||21202.7117|||
2022-02-13 18:30:27|pink_usa_0673|SNMRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1228.1017||||1228.5833||||1151.7309||||1106.139||||1106.2437||||1687.9411||1688.0825|1688.1|1688.3242|1688|1689.1194|1689.3|1689.3175|1689.3|1689.3175|1687.8967|1785.594|1689.45|1688.4883|1688.891|1689.9827|1690.15|1690.2555|1689.85|1749.7555|1749.75|1749.7555|1749.75|1749.7555|1749.75|1749.7555|1749.75|1735.3666|1707.8948|1708.3392||1707.3613|1708.465|1683.1916|1668.4|1650.4205|1650.42|1650.4205|1650.4205|1646.214|1634.6789|1634.6789||1635.1078|1635.1078|1635.1078||1635.4417|
2022-02-13 18:30:29|pink_usa_0674|BNCDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.0136||||366.7459||||366.8745||||367.3803||||367.843||||368.5874|||369.2318|||||369.3211||||370.1583||||370.8805||||369.2009||||367.846||368.8973||366.9821|367.0475|366.1837|366.1938|366.1938|366.1938|366.6117|366.8148|366.8675|366.8694|367.0473|367.1448|367.4949|367.5013|368.1016|368.165|368.219|
2022-02-13 18:30:31|pink_usa_0675|TEZNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6667||||666.6667||||666.6667||||666.8774||||666.9696||||666.9696|667.7752|668.0986|668.0986|668.1319||669.9973||669.9973||669.9973|669.9973|669.9973||669.9973||669.9973||669.9973||669.9973||669.9973||669.9973||669.9973||669.9973||669.9973|669.9973|669.9973|669.9973|669.9973|669.9973|669.9973|669.9973|669.9973||669.9973|669.9973|669.9973|669.4887|669.4887|669.4887|668.9656|668.9656||
2022-02-13 18:30:32|pink_usa_0676|TERRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000||||2000||||2000||||2000.6322||||2000.9088||||2000.9088|2003.3257|2004.2957|2004.2957|2004.3957||2009.992||2009.992||2009.992|2009.992|2009.992||2009.992||2009.992||2009.992||2009.992||2009.992||2009.992||2009.992||2009.992||2009.992|2009.992|2009.992|2009.992|2009.992|2009.992|2009.992|2009.992|2009.992||2009.992|2009.992|2009.992|2008.4661|2008.4661|2008.4661|2006.8968|2006.8968||
2022-02-13 18:30:33|pink_usa_0677|DNIYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.0606||||||||75.7817|74.2555|73.757|77.9005|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398|74.398||74.398||74.398||74.398||74.398|74.398|74.398||74.398|74.398|74.398||74.398|74.398|74.0951||74.0951|74.0951||
2022-02-13 18:30:35|pink_usa_0678|BZZUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.6319||||394.235||||409.943||||410.6188||||410.5112||||410.6078||410.7154||410.7154||410.8419||410.8419||411.7419||411.0636||411.0636||411.0636||411.0636||411.0636||411.0636||411.0636||411.0636||411.0636||411.0636|411.0636|411.9636|411.0636|411.9636|411.9636|397.9636|401.1875|410.5996|410.5996|412.0636|412.0636|411.0418|411.0418|411.0418|384.2637|384.2637|384.2637|384.2637|
2022-02-13 18:30:36|pink_usa_0679|PRYMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372.3638||||372.3638||||373.4938|||374.9188|374.9188||374.0065|370.2968|370.2968|414.472|425.8229|437.2261|437.2261|437.3037|437.3037|443.7517|437.4867|437.6362|437.6362|437.6362|437.6362|437.6362|437.9251|442.5545|442.4553|443.519|442.5025|442.7064|442.7277|442.7277|442.7418|442.8949|442.9115|438.7039|434.7493|434.8637|436.4681|462.6976|476.4327|525.9751|526.0941|526.0947|526.2183|526.1101|526.5062|526.5062|526.5175|526.5869|526.7696|526.7696|526.7752|526.8198||
2022-02-13 18:30:37|pink_usa_0680|MONRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|250||250||250||||250.0861||||250.2147||||252.7787||251.6759||249.7201||252.2787||252.3097|252.6418|252.7668||252.7668|253.9267|269.5761|||
2022-02-13 18:30:38|pink_usa_0681|PRDSY|shares_outstanding|0.663003663004||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125||||||1279.412||||1279.412||||1279.412||||1279.412||||||||1279.412|||1279.412||1279.412||1279.412||1279.412||1279.412||1279.412||1279.412||||
2022-02-13 18:30:40|pink_usa_0682|TDPAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.5||||302.5||||304.0188||||304.8092||||320||||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||306.094||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354||330.9354|||
2022-02-13 18:30:41|pink_usa_0683|ATGSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.4626||||287.4626||||287.4626||||287.4626||||287.4626||||287.4626||287.4626|287.4626|287.4626||||286.4679||286.4679||286.4679||286.4679||286.4679||286.58||286.6196||287.1912||287.1912||287.1912||287.1912||287.3987||287.3987||287.3987||287.3987||287.3987||287.3987||284.0071||284.0071||251.2184|||
2022-02-13 18:30:42|pink_usa_0684|FINMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||934.7673||||935.1528||||936.6874||||939.7365||||941.5741||||1155.4064||||1154.0126|1154.0126||1154.0126|1154.8758|1154.8758|1154.8758|1154.8758|1156.2359|1156.2359|1156.3008|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1156.2359|1155.8359|1155.8359||1148.2239||1148.8234||1148.8234|1148.8234|1148.8825|1148.8825|1148.8825||1149.6903|1149.6903|1149.6903||1150.0158|1150.0158|1150.0158||1150.3474|1150.3474|1150.3474|||
2022-02-13 18:30:44|pink_usa_0685|MDIUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.7425||||393.7425||||393.7425||||393.7425||||393.7425||||378.8007|||378.8007|378.8007|378.8007|378.8007|378.8007|378.8007|378.8007|378.8007|378.8007|378.8007|||378.8007|378.8007|378.8007|||378.8007||||378.8007||||378.8007||||378.8007|378.8007|378.8007||378.8007|378.805|378.8284||379.0474|379.0498|379.052|379.052|379.3148|379.3148|379.3148|||||||
2022-02-13 18:30:45|pink_usa_0686|SFRGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.82||||336.82||||336.82|336.82||336.82|336.82|336.82||336.82|336.82|336.82|336.82|336.82|336.82|336.82|336.82|336.82|336.82|336.82|337.58|337.58|337.58|337.58|337.58|337.58|337.58||337.758|337.58|337.58|337.58|337.58|337.58|337.552|337.552|337.4804|337.28|337.28|337.28|337.28|337.28|337.28|337.28|337.28|337.28||
2022-02-13 18:30:46|pink_usa_0687|AEMMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.7775||||154.4691||||626.5811||||626.5811||626.5811|626.5811|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|626.5811|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|621.1975|614.1975|614.1975|621.8368|621.8368||621.8368||621.8368||621.8368||621.8368||621.8368||621.8368||621.8368||621.8368||609.3501|||
2022-02-13 18:30:47|pink_usa_0688|PIAGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.6681||||374.6681||||374.6681||||390.7121||||396.0409||||396.0409||||396.0409|396.0409||371.7939|371.7939|371.7939|366.9112|367.5563|364.9498|||371.7939|371.7939||360.7641|360.8949|360.0552|360.1052|362.9352|362.7182|361.2084|361.2084|361.2084|361.2084|361.1924|359.3124|358.5354|358.1836|358.1536|358.1536|358.1536|358.1536|358.1536|358.1536|358.1536|357.5098|357.3598|357.2798|357.2798|357.2548|357.2548|357.1248|357.1248|357.1248|357.1248|357.1248|357.1078|357.1078||
2022-02-13 18:30:49|pink_usa_0689|TCCHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|200||200||200|201.005|201.005|201.005|201.005||201.005|201.005|201.005||201.005|201.005|201.3275||201.3275|201.3275|201.3275|||
2022-02-13 18:30:50|pink_usa_0690|BCUCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120||136|136|136||136||136||136||136||136||136||136||136||136||136|136|136||136|136|136||136|136|136||136|136|136|||
2022-02-13 18:30:51|pink_usa_0691|RZSMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.4228||||215.4139||||||||||||||||||||||||||||237.5224||||237.5224|||532.1416|448.9083||517.2898|517.2898|517.2898||||517.2898||||517.2898|||517.2898|517.2898|517.2898||517.3148|517.3225|517.3225|517.3827|517.3827|517.3832|517.3832|||517.384|517.384|517.384|||
2022-02-13 18:30:52|pink_usa_0692|MBFJF|shares_outstanding|0||||||||||||||||||3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3024.916|3025.913|3025.913|3025.913|3025.913|3025.913|3025.913|3025.913|2880.713|4666.828|4666.828|4666.828|4666.828|4666.828|4666.828|4666.828|4675.456|4666.828|4666.828|4666.828|4675.456|4675.456|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|4675.4555|5742.468|5742.468|||6416.787||6355.494|6355.494|6575.213|6473.386|6516.155|6516.155|6538.551|6545.353|6538.298|6538.298|9741.343|9741.343|10338.982|10338.982|10861.644||||10861.6438|11568.4797||11568.4797|11639.2805|11639.4023|11634.5118|14137.8993|14127.3457|14139.7505|14138.4178|14141.5051|14134.1709|14142.6098|14143.3506|14144.995|14144.0632|14147.0194|14148.1953|14149.009|14154.2109|14157.2343|14160.0079|14161.2226|14160.637|14163.4552|14160.6684|14017.5388|14017.2066|13907.5335|13909.6606|13788.6071|13787.9096|13580.591|13582.921|13429.6308|13429.2896|13287.6007|13289.7836|13162.8346|13162.2551|13078.6862|13081.9733|12922.5102|12921.8487|12922.5325|12925.6789|12840.6214|12840.2228|12841.0152|12844.2382|12844.6611|12844.713|12833.9261|12839.4537|12722.2499|
2022-02-13 18:30:54|pink_usa_0693|SMFNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.0942||||578.1284||||586.9288||||741.7865||||756.5023||||773.3653|772.1639|772.1415|772.0926|772.052|991.7362|1000.6556|1000.6504|1396.9853|1396.9807|1396.9747|1396.9625|1381.4737|1396.7926|1414.0556|1379.6843|1414.0556|1353.9479|1414.0556|1353.9027|1353.8762|1367.3594|1367.3051|1367.2834|1367.274|1367.2697|1367.259|1367.2502|1367.2414|1367.2389|1367.2293|1367.2192|1367.2247||1367.2178|1367.2107|1410.0267|1410.1241|1410.5535|1410.546|1410.5584|1395.277|1395.6033|1395.5987|1395.6005|1381.8961|1373.1716|1369.4669|1369.5265|1369.5866|1374.0401|1370.4311|1370.4278|1370.4958|1370.8263|1370.8136|
2022-02-13 18:30:56|pink_usa_0694|JPHLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4500|4500|4116.694|4116.694|4115.962||4115.963|4115.963|4043.162|4043.162|4043.163|4043.163|4043.204|4043.204|4043.204|4043.204|4043.231|4043.231|4043.333|4043.333|4043.365|4043.365|4043.365|3767.3054|3767.3782||
2022-02-13 18:30:57|pink_usa_0695|JPSTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3749.475|3749.475|3749.475|3749.475|3749.152|3749.152|3749.152|3749.152|3748.931|3748.931|3748.931|3748.931|3748.792|3748.792|3748.792|3748.792|3748.793|3748.793|3748.793|3748.793|3748.754|3748.754|3748.754|3748.754|3748.783||
2022-02-13 18:30:58|pink_usa_0696|MZHOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.7995|||1160.732|1187.2195|1160.7014|1139.1858|1139.1693|1139.6254|1116.7295|1116.7295|1116.7|1116.7605|1116.9536|1517.1976|1532.6405|1548.5001|1550.8902|2153.393|2157.9551|2177.6529|2178.649|2392.7796|2398.6114|2402.101|2402.7482|2403.3197|2407.92|2414.504|2417.4358|2418.4575|2419.4729|2425.3247|2426.4603|2438.0207|2443.9413|2461.3202|2475.8128|2485.8534|2486.6477|2502.3586||2536.4413|2536.6237|2536.6315|2536.6742|2536.2474|2536.4625|2536.4815|2536.3817|2535.8184|2535.8314|2535.8537|2536.1979|2535.8022|2536.0745|2536.0392|2536.1297|2535.3816|2535.2658|2535.3601|2535.3321|2534.6505|2534.6225|
2022-02-13 18:31:00|pink_usa_0697|RSNHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.4904||||565.3589||||1137.507||||1135.055||||1139.9095||||1139.9336||||||||1075.8247|1075.8247|1150.7967||1150.7897|2012.0905|||2450.7787|2450.7787|2450.7787|2450.7787|2450.7727|2450.7727|2442.3977|2442.3977|2443.1457|2443.1457|2253.0911|2253.0911|2186.9141|2186.9141|2187.6281|2187.6281|2318.1191|2318.1191|2318.8401|2318.8401|2319.7391|2319.7391|2320.8791|2320.8791|2321.7461|2321.7461|2314.1681|2314.1681|2314.9651|2314.9651|2315.8271|2315.8271|2316.8221|2301.4271|2296.2861|2296.2861|2297.4991|2275.7925|2295.5802|2295.5802|2296.9922|2423.0576|2419.2789|2400.0455|
2022-02-13 18:31:01|pink_usa_0698|SUTNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||818.795||||818.8656||||824.1316||||822.8309||||824.345||||905.329||||987.551||||1157.2273|1157.2273|||1658.0603|1658.0603|||1658.0153|4153.0754|4153.0754|4153.0754|4152.7234|4152.7234|4152.6984|4152.6984|3685.3104|3685.3104|3902.2154|3902.2154|3902.1274|3902.1274|||||||3845.4954|3845.4954|3825.4784|3825.4784|3825.3864|3825.3864|3805.3764|3805.3764|3805.3264|3785.9521|3785.9964|3785.9964|3785.9764|3753.4594|3745.3844|3745.3844|3745.3644|3745.3644|3745.4544|3745.4544|3745.4644|3745.4644|3745.7344|3745.7344|
2022-02-13 18:31:03|pink_usa_0699|CMTDF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8795||||81.8866||||82.4132||||82.2831||||82.4345||||90.5329||||98.7551||||115.7227|115.7227|||165.806|165.806|||165.8015|415.3075|415.3075|415.3075|415.2723|415.2723|415.2698|415.2698|368.531|368.531|390.2215|390.2215|390.2127|390.2127|||||||384.5495|384.5495|382.5478|382.5478|382.5386|382.5386|380.5376|380.5376|380.5326|378.5952|378.5996|378.5996|378.5976|375.3459|374.5384|374.5384|374.5364|374.5364|||||||
2022-02-13 18:31:04|pink_usa_0700|TOYOF|shares_outstanding|0|||||||||||||||||||||||17289.18|17289.18|17289.18|17289.18|17289.18|17289.18|17289.18|16838.81|16838.81|16838.81|16838.81|16889.66|16889.66|16889.66|16889.66|18605.82|18605.82|18605.82|18605.82|18608.16|18608.16|18608.16|18608.16|18617.03|18617.03|18617.03|18690.68|18690.68|18690.68|18690.68|18758.72|18758.72|18758.72|18758.72|18956.27|18956.27|18956.27|18956.27|19020.86|19020.86|19020.86|19020.86|18803.25|18803.25|18803.25|18803.25|18747.0256|18747.0256|18717.0256|18747.0256|18424.9875||||18249.9875||||17258.0882||||16652.3516||||16340.3947||||16208.7888||||15989.6835||||15746.3993|15746.5236|15676.58|15681.7|15679.4124|15679.6866|15680.0741|15680.0332|15679.9793|15679.953|15679.9161|15678.6461|15678.4934|15678.4591|15678.4278|15678.4072|15834.0488|15834.0328|15834.027|15834.316|15837.1433|15842.9186|15844.9141|15846.657|15848.8301|15849.2552|15863.7587|15727.8874|15734.0682|15735.8498|15568.8031|15371.1029|15188.3794|15056.546|15016.5674|14941.4717|14873.6143|14874.4262|14673.924|14691.5075|14549.62|14463.0041|14346.3015|14235.3021|14162.1958|14121.6796|13945.4128|13900.2449|13830.7627|13979.812|13979.7963|13979.7768|13979.7433|13968.7444|13838.8626|13818.7409|
2022-02-13 18:31:06|pink_usa_0701|DSEEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1331.722||||1331.733||||1331.735||||1331.735||||1331.735||||1331.735||||1331.736||||1332.46||||1404.664||||1404.665||||1404.665|||1748.4458|1748.4738|1748.4738|||1678.7438|1678.7438|1678.7438|1678.7438|1689.9188|1689.9188|1689.9188|1689.9188|1698.7928|1698.7928|1698.7928|1698.7928|1702.4828|1702.4828|1702.4828|1702.4828|1707.8478|1707.8478|1707.8478|1707.8478|1692.1898|1692.1898|1692.1898|1692.1898|1677.2328|1677.2328|1677.2328|1637.7887|1618.6048|1618.6048|1607.9882|1580.0395|1566.2888|1566.2888|1551.6095|1518.7869|1519.4638|1519.4638|1519.4638|1519.4638|1523.8678|1525.1337|1511.4089|1482.7733|
2022-02-13 18:31:08|pink_usa_0702|SNEJF|shares_outstanding|0.0248249522597||||621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788||621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|621.788|730.316|730.316|730.316|730.316|677.906|677.186|677.186|677.906|746.156|746.156|746.156|746.156|746.316|746.316|746.316|746.316|747.456|747.456|747.456|747.456|747.822|747.822|747.822|747.822|748.1354|748.136|748.136|748.136|768.3701|768.348|768.348|768.348|813.8971|814.39|814.39|814.39|819.8659|820.53|823.516|826.274|907.2783|910.89|913.351|914.952|919.6171|918.415|918.464|918.47|922.816|922.816|922.816|920.961|925.4572|925.457|923.326|925.086|926.4183|924.955|925.527|925.368|996.0922|996.087|996.523|997.683|1000.9388|1001.206|1001.293|1001.333|1002.0624|1002.496|1002.981|1003.126|1166.2324|1122.195|||1122.195|1004.5354|1004.5354|1004.5354|1003.5318|1004.5836||1004.5849|1003.5851|1003.5649|1003.5824|1003.5808|1003.5764|1003.5738|1003.5903|1003.6051|1010.9013|1010.922|1037.6302|1037.6529|1043.6811|1043.6839|1148.6794||1168.7419|1169.1143|1256.3221|1261.1919|1261.446||1262.6388|1262.298|1262.6904|1263.1268|1263.3076|1264.5463|1265.425|1268.041|1268.2318|1268.9082|1250.7469|1249.4955|1245.7868|1228.3491|1220.1599|1221.4304|1221.6274|1233.5983|1239.2276|1239.2526|1239.7085|1239.7288|1239.5062|
2022-02-13 18:31:10|pink_usa_0703|MSADY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||842.6415||||||||838.6015||||829.9075|1253.8055|1243.8615|1243.8375|1243.8255|1243.8255|1243.8155|1243.8155|1243.8055|1243.8055|1243.7955|1243.7955|1243.7775|1243.7775|1239.8535|1239.8535|1239.8175|1266.5835|1231.8715|1231.8715|1224.3815|1224.3815|1214.0195|1214.0195|1207.3475|1207.3475|1200.8555||1184.8155|1104.8155|1184.8415|1184.8415|1184.8235|1179.1702|1167.4375|1167.4369|1167.4235|1161.0524|1149.1235|1143.8271|1138.0946|1128.6397|1129.0333|1127.9863|1116.4204|1113.5533|1108.1778||
2022-02-13 18:31:13|pink_usa_0704|CHBAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.5759||||155.5822||||169.1042||||169.1042||||169.1042||||169.1042||||169.1042||||178.8761|178.8761|||178.8098|178.8098|||179.1024|178.773|||178.7636|178.7636|||178.7488||||176.7324|178.7488|174.3402|174.3402|175.7788|175.7788|173.842|173.842|171.9936|171.9936|172.0106|172.0106|169.2146|169.2146|166.566|166.566|166.5568|166.5568|165.185|165.185|164.3406|164.3406|160.8332|160.8332|159.552|159.552|157.798|157.798|156.1896|155.0289|155.0906|153.7603|152.28|152.28|148.5626|148.5626|148.5624|148.5624|148.584|148.584|148.5838|148.5838|148.8852|147.4312|
2022-02-13 18:31:14|pink_usa_0705|CJPRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1971.314|1971.314|||1972.027|1972.027|||||||1970.012|1880.012|||1972.444|1972.444|||1967.994|1967.994|1967.994|1967.994|1967.994|1877.994|1877.994|1877.994|1967.9938|1967.9938|1967.9938|1967.9938|1967.9938|1967.9932|1967.9932|1967.9932|1967.9926|1967.9926|1967.9926|1967.9926|1967.9922|1967.9922|1967.9922|1967.9922|1967.9911|1967.9911|1967.9911|1967.9911|1958.2625|1958.2625|1958.2625|1958.2625|1960.7694|1960.7694|1960.7694|1960.7694|1963.5513|1963.5513|1963.5513|1963.5513|1967.7713|1967.7713|1967.7713|1967.7713|
2022-02-13 18:31:16|pink_usa_0706|HNDAF|shares_outstanding|0.076565611861||||1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1895.988|1933.176|1938.2|1938.2|1938.2|1945.312|1945.512|1945.616|1945.62|1945.628|1945.884|1945.312|1945.968|1945.252|1945.252|1945.252|1947.432|1947.432|1947.432|1947.432|1948.356|1948.356|1948.356|1948.364|1948.364|1948.356|1948.356|1948.616|1948.62|1948.652|1948.652|1948.652|1948.684|1952.832|1952.832|1948.828|1948.828|1948.828|1948.828|1948.828|1948.828|1948.8284||||1948.8284|1948.8284|1948.8284|1948.8284|1948.8084|1948.8284|1948.8284|1948.8284|1948.8284|1948.8284|1911.06|1948.8284|1881.8319|1948.8284|1868.2696|1858.0297|1922.755||1842.0369|1856.8284|1826.1484||1823.681|1823.681|1821.9929|1813.7863|1813.7829|1814.6012|1814.5379|1834.8284|||1814.609|1834.8284|1814.6058|1814.6046|1814.6027|1811.1021|1802.3057|1802.303|1802.3017|1802.3012|1802.3007|1802.3002|1802.2996|1802.2994|1802.2989|1802.2985|1802.2973|1802.2958|1802.2949|1802.2922|1802.2912|1802.2906|1802.2892|1802.2883|1802.2869||||1802.2835||||1802.2804||1802.2791|1778.8087|1778.2778|1778.2776|1760.2768|1760.2761|1759.5614||1759.5834|1751.5246|1726.6098||||1726.6553|1726.7709|1728.9769|1719.3896||
2022-02-13 18:31:19|pink_usa_0707|DCNSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000||||1000|||986.1|986.1|987.2591||988.7|988.7166|990.1166|988.7166|991.0166|991.06|991.76|991.76|992.317|992.3957|1190.8907|1190.8907|1191.4207|1191.505|1185.128|1185.128|1185.655|1185.655|1175.12|1175.12|1175.15|1179.6654|1173.705|1172.4782|1164.793|1169.2125|1160.8842|1156.6282|1145.5582|1146.4489|1137.75|1136.2987|1129.065|1133.2353|1110.1558|1114.1539|1110.2148|1100.4373|1069.7417||
2022-02-13 18:31:20|pink_usa_0708|HACBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5188|52.5188|||52.4912|52.4912|||51.0977|51.0977|||51.1024|51.1024||51.1024|50.6181|50.6181|50.6268|50.6268|50.6253|50.6253|50.1366|50.1366|50.135|50.135|50.1464|50.1464|50.6688|50.6688|50.6688|50.6688|50.6687|50.6687|50.6878|50.6878|50.3877|50.0693|49.5912|49.5912|49.5912|49.5912|49.3595|48.9263|48.9263|48.9263|48.9559|48.9559|48.9559|48.9559|48.9658|48.9658|
2022-02-13 18:31:22|pink_usa_0709|TDHOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966||||966||||985.32||||985.0046||||985.32||||1095.0183|1095.0183|||1362.2422|1362.2422|||1361.9437|1361.9437|1361.9231|1362.4518|1348.6523|1348.6523|1348.6484|1348.6484|1348.6449|1348.6449|1344.542|1344.542|1344.5354|1344.5354|1329.7008|1329.7008|1329.6945|1329.6945|1297.515|1297.515|1297.514|1297.514|1270.6289||1265.1085|1244.3473|1244.3921|1244.3921|1244.3951|1225.5619|1223.9169|1223.9169|1223.9166|1202.9918|1201.3795|1157.3795|1201.3771|1201.3771|1201.7964|1182.2173|1180.7238|1168.791|1165.8734||
2022-02-13 18:31:23|pink_usa_0710|SHZUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.3317||||75.8363||||75.0129||||75.0129||||72.0129||||72.0129||||70.8255|70.8255|||70.8323|70.8323|||71.0129|69.8144|||69.797|69.797|69.797||69.5968|69.5968|||67.5869|67.5869|65.5851|65.5851|65.583|63.583|64.8536|64.8536|64.8513|64.8513|62.8561|62.8561|62.8528|62.8528|61.8632|61.8632|61.86|61.86|61.3816|61.3816|61.3801|61.3801|61.3789|61.3789|60.3769|60.3769|59.5346|59.385|59.3825|56.3825|59.3904|58.3904|58.3904|57.3903|57.3903|57.3903|57.3903|56.3903|57.4044|57.4044|57.4043|57.2104|56.4149|56.4149|
2022-02-13 18:31:25|pink_usa_0711|SFBQF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4787.1452|4787.1452|4787.1452|4787.1452|4766.6755|4741.1452|4741.1452|4749.3141|4758.5982|4705.6679|4686.4852|4695.0461|4702.0652|4704.6156|
2022-02-13 18:31:26|pink_usa_0712|MITSY|shares_outstanding|0||||||||||||||||||||||||||76.515|76.515|76.515|76.515|76.515|76.515|76.515|77.143|77.143|77.143|77.143|77.342|77.342|77.342|77.342|77.342|77.342|77.342|77.342|77.653|77.653|77.653|77.653|77.654|77.654|77.654|77.654|77.654|78.889|78.889|78.889|78.889|78.889|78.889|78.889|79.184|79.184|79.184|79.184|79.184|79.184|79.184|79.184|79.1837|79.1837|79.1837|79.1837|79.1837|79.1837|79.1837|79.1837|79.159||||79.0688||||79.3398||||79.1105||||86.1477||||89.2314||||90.832|91.1366|91.0495|91.0092|91.0579||91.2794|91.2414|91.2411|91.2366|91.2339|91.2327|91.2415|91.2413|91.2412|91.2411|91.2475|91.2474|91.2473|91.2472|91.2563|91.2562|91.2581|91.2578|89.6391|88.0072|88.0072||89.626|89.626|89.626|89.626|89.6255|89.6255|89.6255|89.6255|89.6629|89.6629|89.6629|89.6629|86.8941|84.1856|84.1856|84.1856|86.9037|86.9037|86.9207|86.3795|85.375|84.1388|84.158|84.158|83.6201|82.0714|81.4415||
2022-02-13 18:31:28|pink_usa_0713|NSANY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||1256.002|1256.002|1256.002|1256.002|1256.002|1256.002|1256.002|1256.354|1256.354|1256.354|1256.354|1256.413|1256.501|1256.501|1256.501|1256.501|1256.501|1256.501|1256.501|1256.5201||||||||1963.0437||||1986.854||||2233.1011||||2138.2411||||2189.7398||||2138.257||||2055.709||||2055.7092||||2036.6515|2036.4848|2036.6013|2036.6048|2055.709|2036.6574|2036.6559|2038.9765|2038.9663|2092.174|2092.1724|2092.1686|2091.5685|2091.5674|2091.5686|2091.5686|2095.6561|2095.6561|2095.6561|2095.6561|2095.6436|2095.6436|2095.6436|2095.6436|2095.8436|2095.8436|2095.8436|2095.8436|2096.7596|2096.7596|2096.7596|2096.7596|2084.2481|2032.2481|1978.2481|1947.2481|1955.8451|1955.8451|1955.8451|1955.8451|1955.1781|1955.1781|1955.1781|1955.1781|1956.4521|1956.4521|1956.4521|1956.4521|1955.9571|1955.9571|1955.9571|1955.9571|1957.0321|1957.0321|1957.0321|1957.0321|
2022-02-13 18:31:33|pink_usa_0714|SKLKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208.5375||||1358.5375||||1358.5375||||1358.5375||||1358.5375||||679.268||||679.268||||679.26||||736.785||||1030.173||||1030.1252||||981.9595|981.9599|||1326.9599|1326.9599|1326.9599|1326.9599|1375.1734|1326.9599|1326.9599|1326.9599|1326.9599|1326.9599|1326.9599|1326.9599|1326.9599|1326.9599|1326.9594|1326.9594|1326.9594|1326.9594|1326.9594|1326.9594|1326.9589|1326.9589|1294.1769|1294.1769|1294.1959|1294.1949|1294.1949|1294.1949|1264.3434|1256.9634|1227.4534|1226.3725|1226.3734|1216.2184|1197.6026|1180.2105|1153.7234|1146.875|1117.7584|1085.1551|1076.4584|1076.6817|1043.2084|1043.2054|
2022-02-13 18:31:34|pink_usa_0715|NTDOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1023.0778|1023.0778|||1023.0578|1023.0578|||1023.0326|1023.0326||1023.0217|1023.0217|1023.0217|1023.0217|1023.0217|1023.0136|1023.0136|1023.0136|1023.0136|946.9942|946.9942|946.9942|946.9942|946.976|946.976|946.976|946.976|961.0346|961.0346|961.0346|961.0346|961.0213|961.0213|961.0213|961.0213|961.0062|961.0062|961.0062|961.0062|952.9979|952.9973|952.9973|952.9973|952.9892|952.9892|952.9892|952.9892|952.9821|952.9821|938.5785|938.5785|
2022-02-13 18:31:37|pink_usa_0716|PCRFY|shares_outstanding|0.0612197928654||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2070.6055|2070.3352|2070.3301|2070.3044|2070.2934|2312.2457|2312.2495|2312.2482|2311.7022|2311.6925|2311.6845|2311.6771|2311.5572||2311.5572|2311.5896|2311.5572||2311.5572||2311.2645|2311.2645|2311.2645|2311.2645|2453.0535||||2332.4048|2332.4048|2332.4048|2332.4048|2332.3352|2317.4969|2317.4969|2317.4969|2332.3905|2332.3905|2332.664|2332.664|2332.9617|2332.9617|2333.1981|2333.1981|2333.3243|2333.3243|2333.6272|2333.6272|2333.6272|
2022-02-13 18:31:40|pink_usa_0717|YAHOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3014.7776||||3017.7168||||3020.0492||||3022.6068||||3023.8507||||||||2905.399|2905.4118|||2900.7477|2900.7617|||2899.843|2899.9206|2899.9206|2900.024|2909.212|2900.7964|2900.7964|2900.7964|2875.0193|2875.2786|28.7541|2875.4972|2846.9419|2846.9519|2846.9586|2846.961|2846.0725|2846.1181|2846.176|2846.2332|2846.2457|2846.3034|2846.3109|2846.3209|2846.3888|2846.4362|2846.9083|2846.9796|2847.0239|2847.0529|2268.8187|2268.8402|2541.8753|2380.4375|2381.2088|2381.2276|2381.2232|2381.2573|2381.88|2381.8757|3797.5299|3797.5851|3798.0889|3798.0722|
2022-02-13 18:31:42|pink_usa_0718|FUJHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1197.0143||||1204.6658||||1229.1051||||1493.0048||||1493.0111||||1493.0418||||1565.7317||||1565.7317||||1565.7317||||1565.7317||||1436.335||||1558.3671|1558.3671||1558.075|1557.9293|1557.9293|||1560.5215|1560.5215|1560.5215|1560.5215|1560.9183|1560.9183|1560.9183|1560.9183|1560.8608|1560.8608|1560.8608|1560.8608|1560.7769|1560.7769|1560.7769|1560.7769|1560.765|1560.765|1560.765|1560.765|1560.7561|1560.7561|1533.3761|1533.3761|1533.3713|1533.3713|1533.3713|1533.3713|1533.4417|1533.4417|1533.4417|1533.4417|1533.5221|1533.5221|1533.5221|1533.5221|1533.631|1533.631|1533.631|1533.631|1533.7415|1533.7415|1533.7415||
2022-02-13 18:31:44|pink_usa_0719|NTTYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6240|6240|6240|6240|6240|6240|6240|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8||||6364.8||||6333.836||||6453.836||||6453.836||||6372.978||||6296.48||||5975.9032||||5528.7412||||5527.8676||||5455.4952|5455.5348||5318.6116|5293.1069|5293.1332|5293.1319|5292.8905|5292.7889|5292.7814|5292.72|5292.5911|5292.5403|5292.5327|5062.4186|5062.3629|4895.0617|4895.0653|4887.0416|4788.6071|4741.4985|4660.6722|4567.2203|4546.4495|4440.1857|4546.7889|4438.4695|4281.7653|4234.3985|4234.3705|4196.3349|4192.2952|4192.2784|4074.191|4074.169|4069.9078|4030.735|4012.9285|4012.8944|3958.9727|3942.1518|3900.5828|3862.0081|3841.6013|3834.7934|3760.9754|3635.2326|3635.2117|3635.1962|3715.9678|3715.9529|3672.4393|3622.0127|3622.0018|3595.4839|3542.565|
2022-02-13 18:31:48|pink_usa_0720|DNZOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1732.5517||||1768.1374||||1768.1374||||1768.1374||||1768.1374||||1768.1374||||1768.1374||||1611.6992|1611.6994||1611.8054|1611.8014|1611.8014|||1611.7334|1611.7334|1611.7334|1611.7334|1768.1374|1611.8021|1611.8021|1611.8021|1590.973|1590.973|1590.973|1590.973|1594.4565|1594.4565|1594.4565|1594.4565|1595.3939|1595.3939|1595.3939|1595.3939|1585.5832|1585.5832|1405.5832|1405.5832|1571.7031|1559.5172|1559.5172|1559.5172|1559.4457|1559.5094|1559.5094|1555.2484|1549.7466|1549.8117|1549.8117|1549.8117|1549.7404|1549.7404|1549.7404|1549.7404|1549.735|1549.735|1540.5496|1530.2189|
2022-02-13 18:31:51|pink_usa_0721|ORXCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686.3029||||844.9414||||851.597||||843.6591||||843.6631||||873.8871||||899.1216||||915.1819||||967.4896|922.0487|922.14|922.17|936.6365|922.1749|1074.55|1074.5511|1074.8425|1074.8605|1074.8704|1074.892|1074.985|1075.0062|1075.1118|1075.1118|1075.2172|1075.2173|1102.54|1075.401|1221.433|1236.9603|1274.7483|1296.2283|1322.7776|1310.3052|1308.1511|1308.5796|1308.643|1309.0452|1309.2539|1309.2626|1309.514|1309.5657|1308.7192|1307.0582|1302.5871|1279.1384|1279.337|1281.4417|1280.0009|1281.7855|1279.9616|1281.7854|1279.9614|1281.7851|1281.786|1274.4782|1254.4717|1247.7227|1247.723|1222.6218|1217.3383|1214.1954|1204.032|1195.3627|
2022-02-13 18:31:52|pink_usa_0722|SHECY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1398.2773||||1574.8875||||1640.0584||||1679.3934||||1690.1694||||1690.2216||||1728.4268||||1691.1939||||1720.4749||||1728.4268||||1728.4268||||1728.4268||||1697.8789||||1698.4066|1698.4066|||1698.3841|1698.3841|1698.3841|1698.3841|1698.3755|1698.3755|1698.3755|1698.3755|1699.6659|1699.6659|1699.6659|1699.6659|1702.7744|1702.7744|1702.7744|1702.7744|1703.5987|1703.5987|1703.5987|1703.5987|1703.916|1703.916|1703.916|1703.916|1705.5307|1705.5307|1705.5307|1705.5307|1706.2795|1688.2795|1688.2795|1706.5546|1667.219|1662.8223|1662.8948|1663.0541|1663.4296|1663.4973|1660.9654|1660.9654|1662.1889|1662.3106|1661.4733|1661.4733|
2022-02-13 18:31:54|pink_usa_0723|NPPXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6240|6240|6240|6240|6240|6240|6240|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8|6364.8||||6364.8||||6333.836||||6453.836||||6453.836||||6372.978||||6296.48||||5975.9032||||5528.7412||||5527.8676||||5455.4952|5455.5348||5318.6116|5293.1069|5293.1332|5293.1319|5292.8905|5292.7889|5292.7814|5292.72|5292.5911|5292.5403|5292.5327|5062.4186|5062.3629|4895.0617|4895.0653|4887.0416|4788.6071|4741.4985|4660.6722|4567.2203|4546.4495|4440.1857|4546.7889|4438.4695|4281.7653|4234.3985|4234.3705|4196.3349|4192.2952|4192.2784|4074.191|4074.169|4069.9078|4030.735|4012.9285|4012.8944|3958.9727|3942.1518|3900.5828|3862.0081|3841.6013|3834.7934|3760.9754|3635.2326|3635.2117|3635.1962|3715.9678|3715.9529|3672.4393|3622.0127|3622.0018|3595.4839|3542.565|
2022-02-13 18:31:56|pink_usa_0724|KYCCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.8499|242.9597|||242.8558|242.8558|||242.8356|242.8356|||220.744|242.8538|||242.7059|242.7059|||242.6919|242.6899|242.6885|242.6862|220.6228|242.5861|242.5861|242.5861|242.5789|242.5789|242.5789|242.5789|242.567|242.567|242.567|242.567|242.5579|242.5571|242.5571|242.5571|242.553|242.5524|242.5524|242.5524|242.5309|242.5309|242.5309|242.5309|242.5293|242.5293|242.5293|242.5293|242.5283|242.5283|242.5283|242.5283|242.5271|242.5271|242.5271|242.5271|242.5265|242.5265|242.5265|242.5265|
2022-02-13 18:31:58|pink_usa_0725|NHOLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415.1065|415.1065|415.0443|414.3693|414.8253|414.8253|415.1643|415.1643|414.7263|414.7263|411.6003|411.6003|411.2843|411.2843|408.0083|408.0083|408.0383|408.0383|404.1623|408.0383|404.1633|404.1633|393.3543||393.3993|394.0604|387.1653|381.1784|380.5803|372.979|372.4273|372.9759|372.4265|370.7543|364.1285|365.1803|364.1255|363.807|357.3895|355.9514|354.9575|355.2615|348.6755||
2022-02-13 18:32:00|pink_usa_0726|SMPNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830.2131|830.2131|830.0886|828.7386|829.6506|829.6506|830.3286|830.3286|829.4526|829.4526|823.2006|823.2006|822.5686|822.5686|816.0166|816.0166|816.0766|816.0766|808.3246|816.0766|808.3266|808.3266|786.7086||786.7986|788.1208|774.3306|762.3568|761.1606|745.958|744.8546|745.9519|744.853|741.5086|728.257|730.3606|728.251|727.6141|714.779|711.9028|709.915|710.5231|697.351||
2022-02-13 18:32:01|pink_usa_0727|SZKMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.2902||||135.1829||||135.2705||||135.6618||||135.6618||||135.6618||||135.6618||||135.6618||||135.6618||||112.763||||112.763|117.3631|||139.3264|140.2414|140.2414|140.2414|140.241|140.241|140.241|140.241|140.2403|140.2403|140.2403|140.2403|140.244|140.244|140.244|140.244|140.2439|140.2439|140.2439|140.2439|110.2968|110.2968|110.2968|110.2968|110.3045|110.3045|110.309|110.309|110.4344|110.4344|110.4421|110.4421|115.3333|115.3333|115.3379|115.3379|121.3331|121.3331|121.3407|121.3407|121.3895|121.3895|121.3955|121.3955|
2022-02-13 18:32:02|pink_usa_0728|SVNBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.7|116.7|||||||122|122|||122.0027|122.0027|||119.088|119.0908|119.0908|119.0908|119.0908|119.0949|119.0949|119.0949|119.0949|119.0949|119.0949|119.0949|119.0949|119.0949|119.1001|119.1001|119.1001|119.1001|119.1001|119.1001|119.1001|119.1528|119.1528|119.1528|119.1528|119.1528|119.0632|119.0632|119.0632|119.1568|119.1633|119.1633|119.1633|118.3006|117.8324|117.8331|117.8331|117.851|117.5721|117.5721|117.5721|117.5721|117.5737|117.5737|
2022-02-13 18:32:04|pink_usa_0729|MARUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.4021||||149.4021||||149.4021||||149.4021||||149.4021||||149.4021||||149.4021||||160.8451||||173.4917||||173.7941||||173.7941|173.6416|173.6501|173.7941|173.7941|173.7941|173.7941|173.7941|173.7941||173.7941|173.6245|173.7941|173.6185|173.7941|173.7941|173.7941|173.6011|173.5988|173.7941||173.5396|173.5386|173.5378|173.5373|173.5373|173.5373|173.5373|173.5361|173.5361|173.5361|173.5361|173.5353|173.5353|173.5353|173.5353|173.5393|173.5393|173.5393|173.5393|173.5351|173.5351|173.5351|173.5351|173.5726|173.5726|173.5726|173.5726|173.6436|173.6436|173.697|173.697|
2022-02-13 18:32:06|pink_usa_0730|DSNKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1348.4963||||1318.4963||||2205.034||||2205.034||||2205.034||||2078.905|2078.905||2078.905|2111.782|2111.782|||2111.743|2111.743|2111.743|2111.743|2127.034|2111.755|2111.755|2111.755|2111.845|2111.845|2111.845|2111.845|2111.881|2111.881|2111.881|2111.881|2112.085|2112.085|2112.085|2112.085|2050.18|2050.18|2050.18|2050.18|1989.685|1989.685|1989.685|1967.8055|1943.0028|1943.0028|1943.0028|1943.0028|1943.662|1943.662|1943.662|1943.662|1944.205|1944.205|1944.205|1933.876|1916.166|1736.166|1736.1658|1736.1658|
2022-02-13 18:32:08|pink_usa_0731|DSKYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1348.4963||||1318.4963||||2205.034||||2205.034||||2205.034||||2078.905|2078.905||2078.905|2111.782|2111.782|||2111.743|2111.743|2111.743|2111.743|2127.034|2111.755|2111.755|2111.755|2111.845|2111.845|2111.845|2111.845|2111.881|2111.881|2111.881|2111.881|2112.085|2112.085|2112.085|2112.085|2050.18|2050.18|2050.18|2050.18|1989.685|1989.685|1989.685|1967.8055|1943.0028|1943.0028|1943.0028|1943.0028|1943.662|1943.662|1943.662|1943.662|1944.205|1944.205|1944.205|1933.876|1916.166|1736.166|1736.1658|1736.1658|
2022-02-13 18:32:09|pink_usa_0732|SBHGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5236||||119.0882||||112.284||||||||167.6767||||199.294|219.294|223.0161|219.0641|224.513|224.513|216.3865|216.4063|216.4273|216.4332|216.4732|216.4754|216.483|216.4942|216.5052|216.5086|216.5152|210.8669|211.7154|211.7736||207.3721|200.5316|201.2098|203.6077|203.6719|217.0822|219.9449|220.7825|220.7825|236.2482|229.645|228.2439|228.2425|230.5654|230.6813|230.8264|230.8842|237.4006|243.4231|244.6243|244.6553|244.8757||
2022-02-13 18:32:11|pink_usa_0733|TKOMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.846||||928.524||||894.028||||859.9495||||840.2335||||823.337||||||||787.5634|787.5634|||787.6054|787.6054|||766.8204|766.8204|766.9354|766.9354|766.9284|731.9284|767.0464|767.0464|767.0344|767.0344|767.2404|767.2404|767.2184|767.2184|767.3744|767.3744|754.5994|754.5994|754.6954|754.6954|754.6854|754.6854|754.9594|754.9594|750.1124|748.3799|744.9824|740.4722|725.4334|723.4652|716.262|714.0643|706.557|705.6493|702.2465|701.1508|697.871|697.8704|697.8704|696.7467|693.274|693.3696|685.252||
2022-02-13 18:32:13|pink_usa_0734|MIELY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1073.5851||||||||||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1073.6008||||1072.6132||||1073.4686||||1073.4581||||1073.4581||||||||1073.4078|1073.4029|1073.3992|1073.3956|1073.3931|1073.073|1073.0713|1073.0711|1073.0708|1072.8548|1072.8545|1072.8545|1072.854|1072.854|1072.854|1072.854|1072.5226|1072.5226|1072.5226|1072.5226|1072.5536|1072.5536|1072.5536|1072.5536|1072.6427|1072.6427|1068.1037||
2022-02-13 18:32:16|pink_usa_0735|MZDAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.9987||||488.9987||||488.9987||||488.9987||||488.9987||||489.5647||||562.9372||||565.9515||||563.7213||||524.6222||||708.085|708.085|||708.0734|708.0734|708.0734|708.0734|1195.6706|1195.6706|1195.6706|1195.6706|1195.6666|1195.6666|1195.6666|1195.6666|1195.6546|1195.6546|1097.341|1097.341|1195.641|1195.641|1195.641|1195.641|1195.637|1195.637|1195.637|1195.637|1195.633|1195.633|1195.633|1259.49|1259.494|1259.494|1259.494|1259.494|1259.522|1259.522|1259.522|1259.522|1259.574|1259.574|1259.574|1259.574|1259.572|1259.572|1259.572||
2022-02-13 18:32:17|pink_usa_0736|ITOCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790.2414|792.4448|790.1947|790.2552|790.3279|790.3244|790.281|790.2679|790.2655|||790.2615|792.4448|792.4448|790.258|790.2531|790.25|790.2497|790.2153|792.4448|790.2408|829.2408|829.2408|790.2323|790.2323|790.2323|790.2323|789.8566|790.8253|790.8253|789.8566|783.6238|783.6238|783.6238|783.6238|775.0822|775.0822|775.0822|769.1714|760.6712|746.3296|746.328|746.3263|745.1387|746.3244|745.1207|744.26|743.7137|743.7125|743.7125||
2022-02-13 18:32:19|pink_usa_0737|SSUMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1250.0292|1250.0527|1250.0507|1250.6029|1250.0641|1250.0631|1250.0589|1250.0652|1250.0646|1250.1028|1250.1022|1250.1304|1250.1336|1250.2733|1250.3602|1250.4962|1250.5011|1250.5312||1247.6405|1247.6581||1247.7037||1247.7037|1247.7037|1247.7037|1248.096|1248.096|1248.096|1248.096|1248.2692|1248.2692|1248.2692|1248.2692|1248.5321|1248.5321|1248.7169|1248.7169|1248.9148|1248.9148|1249.1126|1249.1126|1249.2825|1249.2825|1249.5509|1249.5509|1249.7097|1249.7097|1249.8602|1249.8602|
2022-02-13 18:32:21|pink_usa_0738|MIUFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.7871|447.7871|||447.7871|447.7871|||447.7871|447.7871|447.7871|447.7871|444.2871|444.2871|444.2871|444.2871|444.3171|444.3171|444.3171|444.3171|444.3591|444.3591|444.3591|444.3591|444.4381|444.4381|444.4381|444.4381|444.6266|444.6266|444.6266|444.6266|444.7566|444.7566|444.7566|444.7566|445.0216|445.0216|445.0216|445.0216|445.2481|445.2481|445.2481|445.2481|445.5366|445.5366|445.5366|445.5366|445.7331|731.2721|731.2721||
2022-02-13 18:32:22|pink_usa_0739|KDDIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2729.3304||||2729.3304||||2729.3304|||||||5089.056||||5089.056||||5089.056||||5089.056||||5089.056||||5089.056||||5312.7084|5381.7828||||5344.9356|5344.9356|||5344.9356|5344.9356|5344.9356||5344.9356|5095.0104|5095.0104|5095.0104|4586.1744|4586.1744|4586.1744|5373.8255|4586.5488|4586.5488|4586.5488|4586.5488|5009.8719|5009.8719|5009.8719|5009.8719|5009.8716|5009.8716|5009.8716|5009.8716|4978.9391|4838.146|4838.146|4838.146|4915.7057|4893.2253|4848.7126|4848.7126|4810.8084|4809.6934|4784.9744|4731.5314|4702.1013|4685.736|4644.8231|4599.8163|4599.8173|4497.4292|4497.4292|4534.0324|4550.7946|4514.2578|4494.0952|4459.8553|
2022-02-13 18:32:24|pink_usa_0740|MITEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1382.5184||||1380.525|1388.2731|||1388.1||||1387.801|1387.8011|1387.8011|1387.8011|1387.8041|1387.8041|1387.8041|1387.8041|1387.6531|1387.6531|1387.6531|1387.6531|1387.6171|1387.6171|1387.6171|1387.6171|1387.6171|1387.6171|1387.6171|1387.6171|1387.4401|1387.4401|1387.729|1387.729|1387.681|1387.9031|1387.9031|1387.9031|1388.0111|1388.1412|1388.1412|1388.1412|1388.1502|1381.6051|1367.6018|1353.9705|1338.4971|1338.6512|1338.6512|1338.6512|1338.5953|1337.3594|1333.8348||
2022-02-13 18:32:26|pink_usa_0741|BRDCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344.4982||||1722.5045||||1726.2046||||1726.2046||||1666.2046||||1626.2046||||1626.2046||||1568.568||||1568.6106|1568.6106|||1565.3266|1565.3266|1565.3246|1565.3246|1565.3226|1565.3226|1626.1438|1565.3226|1565.3126|1565.3126|1565.3126|1565.3126|1565.9746|1565.9746|1565.9746|1565.9746|1566.2746|1566.2746|1566.2746|1566.2746|1566.4486|1566.4486|1566.4486|1566.4486|1566.5166|1566.5166|1532.4245|1515.7026|1503.4546|1400.3228|1400.3228|1400.3228|1503.6208|1469.6502|1438.902|1408.0788|1408.1108|1312.4399|1312.4399|1312.4344|1408.2634|1408.2634|1408.2634|1408.2634||
2022-02-13 18:32:28|pink_usa_0742|DKILY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2638.1397||||2931.13||||2918.8897||||2916.4897|2916.4897|||2916.6297|2916.6297|2916.6297|2916.6297|2910.8597|2910.8597|2910.8597|2910.8597|2911.3997|2911.3997|2911.3997|2911.3997|2917.8797|2917.8797|2917.8797|2917.8797|2918.3397|2918.3397|2918.3397|2918.3397|2920.3897|2920.3897|2920.3897|2920.3897|2923.7497|2923.7497|2923.7497|2923.7497|2924.3697|2924.3697|2924.3697|2924.3697|2925.0897|2925.0897|2925.0897|2925.0897|2925.8497|2925.8497|2925.8497|2925.8497|2926.4497|2926.4497|2926.4497|2926.4497|
2022-02-13 18:32:30|pink_usa_0743|AOZOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.0588|660.0582|660.0582|660.0582|660.0582|660.0569|660.0569|660.0569||659.9966|659.9966|659.9966|659.9966|659.9966|597.7025|597.7025|597.7025||597.7021|597.7021|597.7021|598.5577|598.5577|598.5577|598.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5577|466.5573|466.5573|466.5597|466.5597|466.5597|466.5597|466.6377|466.6377|466.6337|466.6337|466.7137|466.7137|466.7137|466.7137|466.7337|466.7337|466.7417|466.7417|466.8137|466.8137|466.8137|466.8137|467.0897|467.0897|
2022-02-13 18:32:31|pink_usa_0744|TOSBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.4598|321.4598|321.349|321.349|321.349|321.349|323.5128|349.956|349.956|349.956|349.956|349.956|349.956|349.956|349.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|449.956|423.4966|423.4812|423.4745|423.4672|423.4568|423.4491|423.4437|423.4367|423.4288|423.4208|423.4208|423.4208|423.4208|423.4018|423.4018|423.4018|423.4018|423.3809|423.3809|423.3435|651.649|651.6459|651.6435|651.6637|572.3821|541.265|511.2068|469.9416|453.5823|453.5779|453.5731|453.5688|453.8454|453.841|453.8342|432.5191||
2022-02-13 18:32:34|pink_usa_0745|TOSYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.9196|642.9196|642.6979|642.6979|642.6979|642.6979|647.0256|699.912|699.912|699.912|699.912|699.912|699.912|699.912|699.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|899.912|846.9932|846.9624|846.9489|846.9343|846.9136|846.8981|846.8874|846.8735|846.8576|846.8415|846.8415|846.8415|846.8415|846.8036|846.8036|846.8036|846.8036|846.7617|846.7617|846.6869|1303.2979|1303.2917|1303.2871|1303.3274|1144.7641|1082.5299|1022.4135|939.8833|907.1645|907.1559|907.1462|907.1376|907.6907|907.6819|907.6683|865.0383||
2022-02-13 18:32:36|pink_usa_0746|TKECY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1352.8675|1352.8675|||1350.4665|1350.4665|||1349.121||||1352.8675|1348.9265|||1350.0475|1350.0475|||1604.1235|1604.1235|1604.1235|1604.1235|1602.4845|1602.4845|1602.4845|1602.4845|1602.4795|1602.4795|1602.4795|1602.4795|1602.4215|1602.4215|1602.4215|1602.4215|1602.3745|1602.3745|1602.3745|1602.3745|1602.3165|1602.3165|1607.0128|1602.3165|1602.2855|1602.2855|1602.2855|1602.2855|1602.2525|1602.2525|1602.2525|1602.2525|1602.2265|1602.2265|1602.2265|1602.2265|1602.2115|1602.2115|1602.2115|1602.2115|1602.1925|1602.1925|1602.1925|1602.1925|
2022-02-13 18:32:38|pink_usa_0747|ALNPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.7719||||766.8724||||768.0413||||768.4282||||834.9943||||973.3739||||974.9796||||974.9796||||973.8081|973.8081||1252.8631|1253.2156|1253.2156|||1254.5281|1254.5281|1254.5281|1254.5281|1262.4796|1257.8466|1753.5796|1753.5796|1755.2441|1755.2441|1755.2441|1755.2441|1744.6466|1744.6466|1744.6466|1744.6466|1747.1781|1747.1781|1747.1781|1747.1781|1748.5991|1748.5991|1748.5991|1748.5991|1751.1516|1751.1516|1729.3264|1697.2027|1673.1618|1673.1618|1673.1618|1673.1618|1673.1518|1673.1518|1673.1518|1673.1518|1672.6018|1672.6018|1672.6018|2304.1518|2351.7178|2351.7178|2351.7178|2351.7178|
2022-02-13 18:32:40|pink_usa_0748|SMCAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||100|100|100|100|113.98|113.98|113.98|100|131.06|131.06|131.16|131.26|131.26|131.26|131.26|131.26|131.26|131.26|126.86|126.86|130.9|130.9|128.4|117.8|117.8|115.6|115.6|115.6|115.6|115.6|114.9|114.9|114.9||||||||||||||||||||1437.0472|1437.0472|||1436.9863|1436.9863|||||||1371.8003|1371.8003|||1371.7749|1371.7749|1371.7631|1371.7556|1371.7516|1371.7509|1371.7516|1371.7516|1371.7307|1371.7307|1371.7307|1371.7307|1370.7298|1310.7298|1310.7298|1310.7298|1350.8612|1350.8612|1350.8612|1320.8612|1320.8612|1343.7278|1343.7278|1343.7278|1343.8215|1343.8215|1343.8215|1343.8215|1343.934|1343.934|1343.934|1343.934|1344.3954|1344.3954|1344.3954|1344.3954|1344.3844|1339.4484|1330.3779|1330.3779|1330.3703|1330.3703|1330.3703|1330.3703|1321.5002|1321.5002|1321.5002||
2022-02-13 18:32:41|pink_usa_0749|SMECF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||5|5|5|5|5.699|5.699|5.699|5|6.553|6.553|6.558|6.563|6.563|6.563|6.563|6.563|6.563|6.563|6.343|6.343|6.545|6.545|6.42|5.89|5.89|5.78|5.78|5.78|5.78|5.78|5.745|5.745|5.745||||||||||||||||||||71.8524|71.8524|||71.8493|71.8493|||||||68.59|68.59|||68.5887|68.5887|68.5882|68.5878|68.5876|68.5875|68.5876|68.5876|68.5865|68.5865|68.5865|68.5865|68.5365|65.5365|65.5365|65.5365|67.5431|67.5431|67.5431|66.0431|66.0431|67.1864|67.1864|67.1864|67.1911|67.1911|67.1911|67.1911|67.1967|67.1967|67.1967|67.1967|67.2198|67.2198|67.2198|67.2198|67.2192|66.9724|66.5189|66.5189|66.5185|66.5185|66.5185|66.5185|66.075|66.075|66.075||
2022-02-13 18:32:43|pink_usa_0750|FJTSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000.9813|||1000.9813||||1035.0091|||||1034.0091|1034.0091|1034.0091|1034.0091|1035.0091|1035.0091|1035.009|1035.009|1035.009|1035.009|1035.009|1035.009|1035.009|1035.0091|1035.0091|1035.0091|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431|1032.431||||||1034.5621|1034.5621|1034.5621|1034.5621|1034.4751|1034.4751|1034.4751|1034.4751|1034.4146|1034.4146|1034.4146|1034.4146|1025.2391|1025.2391|1025.2391|1025.2391|1029.3641|1021.9806|1021.9743|1016.7084|1013.4241|1013.4193|1013.4193|1013.4123|1001.2383|1001.2292|1001.363|1001.3485|994.9991|990.8706|990.0457|984.7886|
2022-02-13 18:32:45|pink_usa_0751|MAUSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.5753|134.5753|||||||128.3636|128.3636|||128.3637|128.3637|||128.366|128.3659|128.3659|128.3659|134.6324|128.3659|128.3659|128.3659|128.3659|128.3659|128.3659|128.3659|128.3658|128.3658|128.3658|128.3658|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.3657|128.378|128.378|128.378|128.378|128.4046|128.4046|128.4046|128.4046|128.4457|128.4457|128.4457|128.4457|128.4799|128.4799|128.4799|128.4799|
2022-02-13 18:32:46|pink_usa_0752|TYIDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.3204|319.3204|||312.0755|312.0755|||||||311.5776|311.5776|||311.5776|311.5707|||311.5649|311.5649|311.5649|311.5649|311.687|311.687|311.687|311.687|312.2078|312.2078|312.2078|312.2078|313.7308|313.7308|313.7308|313.7308|314.1559|314.1559|314.1559|314.1559|314.2268|314.2268|314.2268|314.2268|310.4882|310.489|310.489|310.489|310.4873|310.4873|310.4873|310.4873|310.4852|310.4852|310.4852|310.4852|310.4836|310.4836|310.4836|310.4836|310.4818|310.4818|310.4818||
2022-02-13 18:32:48|pink_usa_0753|TOKTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.3994|265.3994||279.6597|279.6554|279.6554||276.6334|276.6252|276.6252|266.4551||263.6984|263.6984|263.6984|263.6984|264.4598|264.4598|264.4598|264.4598|265.8969|265.8969|265.956||266.6526|266.6526||271.1862|263.8755|263.8755|263.8755|263.8755|261.7047|261.7047|261.7047|261.1862|258.3567|258.3567|258.3567|258.3567|258.3667|250.0987|248.3663|248.3663|248.3655|248.3655|248.3655|248.3655|248.3638|248.3638|248.3638|248.3638|
2022-02-13 18:32:49|pink_usa_0754|JXHGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2486.8429|2486.8429|2486.8429|2486.8429|2495.4859|2487.0779|2487.0779|2487.0779|2486.5789|2486.5789|2486.5789|2486.5789|2486.5039|2486.5039|2486.5039|2486.5039|2486.4299|2486.4299|2486.4299|2486.4299|2486.3639|2486.3639|2486.3639|2486.3639|2486.2859|3417.7165|3417.7165|3417.7165|3416.3025|3395.4496|3380.2053|3339.2824|3329.0946|3286.2961|3224.4757|3124.474|3217.4626|3217.4626|3217.4626|3217.4626|3210.6556|3210.6556|3210.6556||
2022-02-13 18:32:50|pink_usa_0755|JXHLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243.4215|1243.4215|1243.4215|1243.4215|1247.743|1243.539|1243.539|1243.539|1243.2895|1243.2895|1243.2895|1243.2895|1243.252|1243.252|1243.252|1243.252|1243.215|1243.215|1243.215|1243.215|1243.182|1243.182|1243.182|1243.182|1243.143|1708.8583|1708.8583|1708.8583|1708.1513|1697.7248|1690.1027|1669.6412|1664.5473|1643.1481|1612.2378|1562.237|1608.7313|1608.7313|1608.7313|1608.7313|1605.3278|1605.3278|1605.3278||
2022-02-13 18:32:51|pink_usa_0756|ASEKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.1884|294.1884|||284.9445|284.9445|||||||281.4569|281.4569|||281.4332|281.4332|||281.4386|281.4386|281.4386|281.4386|294.6746|281.7873|281.7873|281.7873|281.8541|281.8541|281.8541|281.8541|282.1492|282.1492|282.1492|282.1492|282.6084|282.6084|282.6084|282.6084|283.2241|283.2241|283.2241|283.2241|279.3382|278.5824|275.0593|271.0809|269.4906|269.4906|269.4906|269.4892|269.4888|269.4886|269.4886|269.5046|269.5045|269.5044|269.5044|269.516|269.5159|269.5157|269.5157|269.5146|
2022-02-13 18:32:53|pink_usa_0757|CAJFF|shares_outstanding|0|||||1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1095.7721|1119.5052|1119.5052|1119.5052|1119.5052|1125.1274|1125.1274|1125.1274|1125.1274|1159.1229|1159.1229|1159.1229|1159.1229|1194.9025|1194.9025|1194.9025|1194.9025|1244.6102|1244.6102|1244.6102|1244.5352|1253.7406|1266.8111|1266.8111|1279.7811|1279.7811|1279.7811|1279.7811|1299.5487|1300.1984|1300.1985|1303.194|1305.459|1305.4588|1305.72|1305.72|1305.72|1307.3335|1307.334|1307.334|1307.334|1313.4405|1313.4405|1313.4405|1313.4405|1314.4235|1314.3187|1314.3187|1314.3187|1318.7044|1316.644|1316.644|1316.644|1322.008|1319.5982|1319.5982|1319.5982|1331.9659|1319.5982|1332.544|1332.544|1333.1142|1333.1142|1333.1142|1332.4479|1331.6514|1331.6514|1312.8301|1312.8301|1261.0478|1261.1165|1261.1165|1299.0334|1299.0334|1234.4845||1234.4785|1234.4755||1240.1129|1232.7184|1228.4675|1228.4654|1215.5673|1201.5107|1201.5322|1187.0095|1171.1673|1152.7884|1152.7913|1152.7902|1152.7957|1137.0041|1136.9994|1121.0399|1105.9208|1105.9216|1091.8318|1091.9427|1092.0758|1092.0748|1092.0726|1092.0727|1092.0707|1092.0708|1092.0682|1092.0682|1079.7613|1079.7589|1079.7558|1079.7541|1079.7531|1079.7519|1079.7498|1079.7492|1063.8369|1063.8355|1063.8345|1045.7442|1045.776|1045.7752|1045.7736|1045.7714|1045.7746|1045.7733||
2022-02-13 18:32:55|pink_usa_0758|FANUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2395.1311||||2395.1311||||||||2395.1311||||2395.1311||||2395.1311||2142.0747||2141.4223||2141.1268||2079.0844||2078.6075|||2395.1311|2078.1326|2078.0612|2077.9925|2077.9509|1958.0679|1958.0062|1957.9623|1957.9623|||1957.1533|1957.1533|1957.1533|1957.1533|1957.2873|1957.2873|1957.2873|1957.2873|1957.1164|1957.1164|1957.1164|1957.1164|1956.7228|1956.7228|1956.7228|1956.7228|1956.451|1620.79|1620.79|1620.79|1946.4198|1927.7248|1927.7248|1927.7248|1938.5607|1938.4237|1938.4237|1938.4237|1938.3873|1938.2049|1938.2049|1938.2049|1938.3025|1919.0591|1919.0402|1919.0046|1918.2599|1897.1578|1897.1578|1897.1578|1897.1625|1918.1192|1918.2362|1918.2114|
2022-02-13 18:32:57|pink_usa_0759|RCRRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1683.087|1694.082|1694.082|1694.082|1694.082|1694.082|1694.2074|1694.2074|1694.2074|1694.2074|1670.5844|1721.3357|1670.5844|1670.5844|1670.5475|1670.5475|1670.5475|1670.5475|1670.784|1670.784|1669.5717|1648.6287|1648.3856|1648.3856|1648.3856|1644.0143|1634.1965|1634.1965|1634.1965||
2022-02-13 18:32:59|pink_usa_0760|RCRUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8415.4352|8470.4102|8470.4102|8470.4102|8470.4102|8470.4102|8471.0372|8471.0372|8471.0372|8471.0372|8352.9218|8606.6786|8352.9218|8352.9218|8352.7373|8352.7373|8352.7373|8352.7373|8353.9198|8353.9198|8347.8587|8243.1435|8241.9279|8241.9279|8241.9279|8220.0715|8170.9823|8170.9823|8170.9823||
2022-02-13 18:33:00|pink_usa_0761|TOPPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||699.4113||||699.4125||||699.4125||||699.4125||||699.4125||||699.4125||||699.4125||||699.4125||||656.8655|656.8655|||644.992|644.9925|||643.26|643.2605|643.2605|643.2605|642.7925|642.7925|642.7925|642.7925|642.0975|642.0975|642.0975|642.0975|641.9845|641.9845|641.9845|641.9845|640.3525|640.3525|640.3525|640.3525|640.2695|640.2695|640.2695|640.2695|643.7615|643.7615|643.7615|643.7615|643.7015|643.7015|643.7015|643.7015|643.6685|643.6685|676.9144|676.9144|692.3105|692.3105|692.3105|695.9348|684.0705|681.2406|674.6228||
2022-02-13 18:33:02|pink_usa_0762|SOMLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.5684||||932.3018||||932.399||||933.0991||||933.1245||||933.1245||||933.1549||||933.1549||||933.1549||||933.1549||||899.8605|899.8605|||872.1375|872.1375|||872.1207|872.1207|872.1207|872.1207|873.0841|873.0841|873.0841|927.1478|873.0791|873.0791|873.0791|873.0791|873.0668|873.0668|873.0668|873.0668|873.0556|873.0556|873.0556|873.0556|873.0476|873.0476|873.0476|873.0476|873.041|873.041|873.0479|873.0479|873.0395|873.0395|873.0466|873.0466|873.0414|873.0414|873.0485|873.0485|873.0416|873.0416|873.0494|873.0494|873.0454|873.0454|873.0539||
2022-02-13 18:33:05|pink_usa_0763|KAJMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.656||||480.656||||480.656||||480.656||||480.656||||480.656||||528.656||||528.656||||528.656||||528.656||||528.656||||507.785||||519.6445|519.6445|||519.587|519.587|519.587|519.587|519.4175|519.4175|519.4175|519.4175|519.3895|519.3895|519.3895|519.3895|519.198|519.198|519.198|519.198|519.1605|519.1605|519.1605|519.1605|519.126|519.126|519.126|519.126|518.9885|518.9885|518.9885|518.9885|518.959|518.959|518.959|518.959|518.908|513.3104|513.5279|513.5279|512.579|512.579|512.579|506.2966|505.348|499.6424|499.8517||
2022-02-13 18:33:06|pink_usa_0764|KYOCY|shares_outstanding|0|||||300|300|300|300|300|300|300|300|300|300|300|300|300|300|300|300|330.352|330.352|330.352|330.352|331.636|331.636|331.636|331.636|361.568|361.568|361.568|361.568|370.648|370.488|370.488|370.488|371.136|371.136|371.136|371.136|371.204|371.204|371.204|371.204|372.444|372.444|372.444|372.444|373.904|373.904|373.904|373.904|373.904|373.904|373.904|373.912|373.912|380.112|380.112|380.112|380.636|380.636|380.636|380.636|380.636|380.636|380.636|380.636|378.15|378.15|378.052|378.052|380.636|380.636|378.074|378.074|378.084|379.478|370.056|369.928|369.9287|369.926|374.9645||374.9685|374.982|374.9838|374.9708|374.9622|374.96|374.9506|374.946|375.5095|375.502|376.0096|376.574|377.2982|377.692|378.8387|378.452|378.9083|379.0039|379.572|367.0611|367.0561|367.053|||367.0419||367.0369|367.0291|367.0259|367.0259|366.8906|366.8898|366.8878|366.8865|366.8841|366.8823|366.8796|366.8762|366.8726|366.8677|366.8667|366.8661|366.8645|366.8628|366.8614|366.8605|366.8594|366.8582|366.8571|366.8568|367.7153|367.714|367.7124|367.711|367.7095|367.7081|367.7078|361.7563|361.7551|||361.7529|361.7529|362.4332|362.4322|362.4322|362.4322|362.4413|362.4404|362.44|362.44|358.9016|
2022-02-13 18:33:09|pink_usa_0765|JAPAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3832.032|3832.032|||||||||3832.032||3832.4|3832.032|3832.0388|3832.0388|3832.0388|3832.0388|3832.0416|3832.0416|3808.5896|3808.5896|3808.5896|3808.5896|3808.5896|3808.5896|3808.5896|3808.5896|3634.98|3634.98|3634.98|3634.98|3635.096|3635.096|3635.096|3635.114|3635.1132|3635.1132|3635.114|3581.43|3581.43|3581.43|3581.43|3581.912|3581.912|3581.912|3581.912|3582.086|3582.086|3582.086|3582.086|3582.846|3547.4619|3547.4616|3547.4616|3547.606|3547.606|3547.606|3547.606|3548.49|3548.49|3548.49|3548.49||
2022-02-13 18:33:11|pink_usa_0766|MMTOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.0164||||147.0163||||148.3434||||148.3427||||425.3941||||549.1379||||549.1516||||553.7897||||553.8253||||553.787||||553.7866|553.7866|553.7866|553.7866|553.7863|553.7863|571.2372|600.7667|607.8706|617.6745|622.6745|622.6745|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|983.4409|1490.0615|1490.0605|1490.0605|1490.0605|1490.0603|1490.0605|1488.3131|1488.3131|1488.3131|1488.3135|1488.3129|1488.3129|1488.3129|1488.3135|1488.3135|1488.3135|1488.3135|1487.5265|1487.5265|1487.5265|1487.5265|
2022-02-13 18:33:12|pink_usa_0767|MTLHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.0886||||209.0886||||217.7671||||217.7675||||217.7675||||217.7675||||217.7675||||217.7675||||361.2576||||361.2576||||301.2576||||275.2424||||274.3724|274.3724|||294.8636|294.8636|294.8636|294.8636|294.8598|294.8598|294.8598|294.8598|294.647|294.647|294.647|294.647|294.404|294.404|294.404|294.404|292.9328|292.9328|292.9328|292.9328|292.9606|292.9606|292.9606|292.9606|287.8526|287.8526|287.8526|287.8526|287.8772|283.9738|283.9738|283.9738|283.9772|283.9772|283.9772|283.9772|284.0116|284.0116|284.0116|284.0116|284.0844|284.0844|284.0844||
2022-02-13 18:33:14|pink_usa_0768|TISCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||771.8423||||771.8423||||851.8423||||851.8423||||851.8423||||851.4256||||851.4263|851.4263|||872.03|911.7471||912.2152|911.6679|911.6679|911.6679|911.6679|911.6519|911.6519|911.6519|911.6519|911.2455|911.2455|911.2455|911.2455|911.1927|911.1927|911.1927|911.1927|935.9583|935.9583|935.9583|935.9583|935.9191|935.9191|916.3063|916.3063|916.2759|908.3636|897.0267|877.7891|897.0087|884.4644|872.4937|872.4937|872.4887|853.712|845.2496|845.2496|845.2447|841.3986|834.5711|830.7408|823.3887|819.9029|813.0211|808.3844|
2022-02-13 18:33:15|pink_usa_0769|NIPNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.882||||165.6259||||165.6268||||165.6268||||192.9269||||192.9269||||||||202.9555||||202.4786||||202.9733||||259.8543|259.8543|||259.8463|259.8463|259.8463|259.8463|259.8412|259.8412|259.8412|259.8412|259.8352|259.8352|259.8352|259.8352|259.8218|259.8218|259.8218|259.8218|259.8817|259.8817|259.8817|259.8817|259.8674|259.8674|259.8674|259.8674|259.8584|259.8584|259.8584|259.8584|259.7713|259.7713|259.7713|259.7713|259.7103|259.7103|259.7103|259.7103|259.5873|259.4674|272.488|272.4958|272.4932||||
2022-02-13 18:33:16|pink_usa_0770|RICOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692.083||||692.7556||||727.2783||||742.6086||||738.8949||||734.0459||||729.5223||||729.9877||||720.9512||||725.6797||||725.5914||725.5701|725.517|725.5027|725.5016|725.4986|725.5|725.081|725.0756|725.0666|725.0666|725.0364|725.0191|744.9121|724.93|724.9164|724.9164|724.9164|724.9164|724.9009|724.9009|724.9009|724.9009|724.8886|724.8886|724.8886|724.8886|724.8816|724.8816|724.8816|724.8816|724.8714|724.8714|724.8714|724.8714|724.8626|724.8626|724.8626|724.8626|724.4336|724.4336|724.4336|724.4336|718.2199|697.7085|667.021|636.9984|
2022-02-13 18:33:19|pink_usa_0771|JAPSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7921.861||||7921.861||||7929.533||||7929.533||||10929.533||||10917.383||||15317.4457|15317.4457|||||||||||725.408|725.408|725.408|725.408|725.284|725.284|725.284|725.284|725.276|725.276||||725.0012|||||725.01|725.0012|707.0336|707.0336|707.0336|707.0336|702.3216|688.4109|688.4109|688.4109|697.6554|693.4361|686.1489|680.2207|673.885|673.885|673.885|873.885|873.885|873.885|873.885|873.885|
2022-02-13 18:33:20|pink_usa_0772|OTSKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.0936|953.0936||1115.6712|1115.6672|1115.6672|1115.6672|1115.6672|1115.6652|1115.6652|1115.6652|1115.6652|1100.4852|1100.4852|1100.4852|1100.4852|1083.2492|1083.2492|1083.2492|1083.5972|1083.5972|1083.5972|1083.5972|1083.7012|1083.7012|1083.7012|1083.7012|1083.6985|1083.6985|1083.6985|1083.6985|1083.6975|1083.6975|1083.6975|1083.6975|1083.6968|1083.6968|1083.6968|1083.6968|1084.5429|1084.5429|1084.5429|1084.5429|1084.6729|1084.6729|1084.6729|1084.6729||
2022-02-13 18:33:22|pink_usa_0773|FUJIY|shares_outstanding|0.167454422687|||||436.259|436.259|436.259||436.259|436.259|436.259||436.259|436.259|436.259||436.259|436.259|436.259||436.259|436.259|436.259||436.259|436.259|465.694||465.694|465.694|512.561||512.561|512.561|512.561||512.561|512.561|514.386||514.386|514.386|514.626||514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.626|514.6257|514.6257|514.6257||||514.6257||||514.4951||||513.2938||||513.1921||||514.6257||||514.626||||514.626||||||504.3973||488.6087|488.6099|488.6077|488.6064|488.6042|488.6029|488.6016|481.6838|481.6864|481.6858|481.7072|481.7065|481.7054|481.7078|481.7093|481.7108|514.6257|481.8791|481.9014|481.9726|514.6257|481.972|481.973|481.973|482.2276|482.2276|482.2276|464.4873|450.4974|450.5112|450.5112|443.5492|437.7562|437.7742|437.7562|438.3323|430.2293|430.2293|428.5455|422.0691|409.2854|409.3007|409.3763|409.3791|399.7114|399.7223|399.7293|399.7661|399.8025|399.8206|399.8206|400.7761||
2022-02-13 18:33:25|pink_usa_0774|OBYCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||745.1581||||745.1724||||745.1735||||745.1735||||745.1735||||727.8135||||727.8135||||721.5096||||721.5096||||721.5096||||721.5096||||721.5096||||719.7308||||719.0439||||718.7866|718.7866|||718.6843|718.6843|718.6843|718.6843|718.2653|718.2653|718.2653|718.2653|718.2207|718.2207|718.2207|718.2207|718.1684|718.1684|718.1684|718.1684|718.1258|718.1258|718.1258|718.1258|717.7909|717.7909|717.7909|717.7909|717.7851|717.7851|717.7851|717.7851|717.8201|717.8201|717.8201|717.8201|717.6375|717.6375|717.6375|717.6375|717.6477|717.6477|717.6477|717.6477|717.6758|717.6758|717.6758||
2022-02-13 18:33:26|pink_usa_0775|NPSCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680.6981||||680.6981||||680.6981||||680.6981||||680.6981||||680.6981||||680.6981||||680.6981||||680.6981||||629.0379||||680.6465|680.6465|||628.9789|628.9789|628.9789|628.9789|628.9656|628.9656|628.9656|898.5889|907.465|907.465|907.465|907.465|912.4701|912.4701|912.4701|912.4701|912.8614|912.8614|912.8614|912.8614|902.2664|902.2664|902.2664|902.2664|882.6474|882.6474|882.6474|882.6474|882.6114|882.6114|882.6114|882.6114|920.5244|920.5244|920.5244|920.5244|920.6834|920.6834|920.6834|920.6834|920.7574|920.7574|920.7574|920.7574|
2022-02-13 18:33:28|pink_usa_0776|MRAAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2633.0411|2633.0136|2575.4372|2575.5972|2575.5864|2575.5751|2575.5688|2575.5579|2575.5517|2575.5477|2575.5209|2575.6026|2575.6|2575.5978|2532.9322|2532.9274|2532.9213|2703.1631|2532.9096|2532.9008|2532.8923|2540.5203|2540.5012|2540.4927|2540.488|2540.475||2540.4591|2540.4491|2540.443|2540.4343|2540.4322|2552.8842|2552.878|2552.8684|2552.8594|2552.8567|2552.9392|2559.0198|2559.0126|2559.0126|2559.0844|2559.083|2559.0801|2559.0767|2559.1885|2559.1862|2559.1857|2559.1843|2559.2688|2559.2649|2559.2619|2559.2605|2559.3307|2559.3295|
2022-02-13 18:33:30|pink_usa_0777|EJPRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2399.5201||||2399.5201||||2399.5201||||2399.5201||||2399.0612||||2399.0612||||2397.2945||||2397.2609||||2397.237||||2397.2184||||2396.9572||||2396.9572|2396.9572|||2372.9411|2372.9411|2372.9411|2372.9411|2372.9348|2372.9348|2372.9348|2344.3411|2371.9113|2371.9113|2365.9125|2365.9125|2365.7511|2365.7511|2356.7529|2356.7529|2356.6108|2356.6108|2350.612|2350.612|2350.5945|2350.5945|2332.0456|2332.0456|2332.035|2315.9435|2311.5188|2311.5188|2309.5116|2290.51|2288.5122|2288.5122|2286.506|2272.6364|2249.3023|2241.8314|2262.9944|2262.9944|2262.9944|2262.9944|2262.9881|2262.9881|2262.9881|2262.9881|
2022-02-13 18:33:32|pink_usa_0778|TTDKY|shares_outstanding|0.137215075604|||||388.227|388.227|388.227||388.227|388.227|388.227||388.227|388.227|388.227||388.227|388.227|388.227||388.227|388.227|388.227||388.227|388.227|388.227|388.227|388.227|388.227|388.227|388.227|388.227|388.227|388.227|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.494|394.557|394.557|394.557|394.557|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.57|399.569||||399.569||||399.569||||397.8756||||397.2284||||396.7338||||396.8005||||397.3026||||386.8672|386.91||386.9395|386.9382|388.772|388.772|388.772|386.9767|||||388.772|||377.6605|||||377.4214|377.4214|377.4289|377.443|377.4548|377.4548|377.5767|377.9624|378.1106|378.1106|378.2367|378.3684|378.4089|378.4089|378.4834|378.5994|378.6309|378.6309|378.6605|378.7352|378.7774|378.7774|378.8433|378.8665|378.8871|378.8871|378.9284|378.9574|378.9664|378.9664|378.9574|378.9686|378.9686|378.9686|378.9955|378.9947|
2022-02-13 18:33:36|pink_usa_0779|SGIOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1404.5447||||||||||||1404.5447||||1404.5447||||1383.4047|1383.4047|||1362.9007|1362.9007|||1362.4407|1362.4407|||1361.8096|1361.8096|||1404.5447||||1339.7854||||1339.6197|1339.6197|||1339.5936|1339.5936|1339.5936|1339.5936|1339.5837|1339.5837|1339.5837|1339.5837|1339.6006|1339.6006|1339.6006|1339.6006|1339.5739|1339.5739|1339.5739|1339.5739|1302.2877|1302.2877|1302.2877|1302.2877|1302.3086|1302.3086|1302.3086|1302.3086|1275.1532|1275.1532|1275.1532|1269.3014|1257.4246|1257.4222|1258.0106|1243.7661|1245.1497|1245.1497|1245.6187|1226.7905|1215.1363|1194.3363|1219.7603|1226.3678|1205.8549|1205.8549|1205.8549|1205.8549|
2022-02-13 18:33:37|pink_usa_0780|SHMUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.1285||||197.1285||||197.1285||||197.1285||||197.1285||||197.1285||||197.1285||||197.1285||||197.1285||||246.4212||||196.2537||||196.2535|196.2537|||196.1804|196.1804|196.1804|196.1804|196.1764|196.1764|196.1764|196.1764|196.1739|196.1739|196.1739|196.1739|196.1644|196.1644|196.1644|196.1644|196.1562|196.1562|196.1562|196.1562|196.1467|196.1467|196.1467|196.1467|196.1414|196.1414|196.1414|196.1414|196.1384|196.1384|196.1384|196.1384|196.1377|196.4722|192.0974|191.7133|190.7142|190.7142|190.7142|190.7142|190.7134|188.9461|185.2606|185.2604|
2022-02-13 18:33:38|pink_usa_0781|IPXHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942.5452||||941.3976|941.3976|||1460.3572|1460.3572|1460.3572|1460.3572|1462.3236|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3572|1460.3571|1460.3571|1460.3571|1460.3571|1460.3571|1460.3571|1460.3571|1460.3571|1460.1998|1460.1998|1460.1998|1460.2017|1460.2017|1460.2017|1460.2017|1460.2045|1460.2045|1460.2045|1460.2045||
2022-02-13 18:33:40|pink_usa_0782|SOMMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||324.3357||||324.3357||||324.3398||||324.3398||||327.0309||||331.0892||||331.0892||||331.0892||||331.0892||||331.0892||||331.0892||||331.0892|||||331.0892|||330.1748||||330.1748|330.1748|||326.9404|326.9404|326.9404|326.9404|331.0892|326.9302|326.9302|326.9302|326.9212|326.9212|326.9212|326.9212|326.8982|326.8982|326.8982|326.8982|326.8742|326.8742|326.8742|326.8742|326.848|326.848|326.848|326.848|326.8324|326.8324|326.8324|326.8324|327.0112|327.0112|327.0112|327.0112|327.0027|327.0027|327.0027|327.0027|327.0001|327.0001|327.0001|327.0001|326.9974|326.9974|326.9974|326.9974|
2022-02-13 18:33:42|pink_usa_0783|DWAHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.893||||523.893||||523.893||||523.893||||550.6644||||550.6644||||550.6644||||550.6644||||550.6644||||599.9219||||599.9219||||579.1719|579.1719|||579.0929|579.0929|||578.8069|578.8069|578.8069|578.8069|578.7159|578.7159|578.7159|578.7159|578.6739|578.6739|639.1739|639.1739|659.1219|659.1219|659.1219|659.1219|658.8029|658.8059|664.6192|664.6192|663.8092|663.8092|663.8092|663.8092|663.5472|663.5472|663.5472|663.5472|664.7562|664.7562|664.7562|663.8821|663.8022|663.8022|663.8022|663.8022|664.0202|658.5548|654.0677|654.0798|654.2382|654.2376|654.2376||
2022-02-13 18:33:44|pink_usa_0784|KUBTY|shares_outstanding|0.0503685503686||||273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724|273.724||281.224|281.224|281.224|281.224|281.504|281.504|281.504|281.504|281.62|281.62|281.62|281.62|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.728|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.932|281.9311|281.9311|281.9618|281.9618|281.9618|281.9618|281.9618|281.1128|278.0838||||282.1194||||282.3069||||268.1618||||259.8976||||258.3838||||256.1207|||254.4184|254.4126|254.4058|254.4027|254.3791|254.3693|254.3606|254.3579|254.3445|254.3425|254.3418|251.1867|251.1862|251.1967|251.1875|251.1858|251.1852|251.1834|251.1874|251.1844|251.1844||||249.9432|249.1401|248.9058|248.9058|248.9036|248.9006|248.9006|248.6434|248.3742|247.8002|247.8072|247.5188|247.2042|246.7324|246.8063|246.4911|246.491|246.4236|246.5037|245.1363|244.0531|244.0531|244.0712|243.1542|241.6541|241.654|241.6761|241.6761|241.676||
2022-02-13 18:33:48|pink_usa_0785|NEXOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||852.2658|864.9438|867.3718|868.8518|871.0798|872.3278|877.1176|878.3456|878.6876|879.0696|870.4796|859.43|862.512|857.2906|859.4262|866.3002|868.2342|870.4581|872.7541|870.8182|869.7427|873.1666|878.2825|882.7105|880.3687|887.5887|891.8864|893.9964|894.2784|895.7284|896.3824|898.1943|882.4215|882.9055|884.4335|885.8975|886.9615|888.5675|889.4895|897.4244||
2022-02-13 18:33:49|pink_usa_0786|TOELY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715.7996||||715.9916||||716.2156||||||716.6596|716.6596|716.6596|716.7352|716.7476|716.7505|716.7505|716.7505|716.8116|716.8116|716.8116|716.8116|717.0676|717.0676|717.0676|717.0676|656.1396|656.1396|656.1396|656.1396|656.3036|656.3036|656.3036|656.3036|656.4556|656.4556|656.4556|656.4556|655.8356|645.2368|631.9049|623.8928|622.1036|622.1036|622.1036|622.1036|622.2076|622.2076|622.2076|622.2076|
2022-02-13 18:33:50|pink_usa_0787|ISUZY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||631.6231||||631.6231||||638.727||||638.727||||374.2635||||439.0529||||536.8099||||570.6449||||848.4227||||848.4227||||847.3052||||847.2448|847.2448|||847.1953|847.1953|847.1953|847.1953|847.1662|847.1662|847.1662|847.1662|847.1306|847.1306|847.1306|847.1306|847.2922|847.2922|847.2922|847.2922|833.4261|833.4261|833.4261|833.4261|788.4155|788.4155|788.4155|788.4155|787.5283|787.5283|787.5283|787.5283|787.5332|787.5332|738.4541|738.4541|737.5097|737.5097|737.5097|737.5097|737.5415|737.5415|737.5415|737.5415|737.5581|737.5581|737.5581||
2022-02-13 18:33:52|pink_usa_0788|SMTOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.48||||749.48||||757.7311||||759.2765||||759.293||||788.818||||793.2446|793.2446|||793.2386|793.2386|||793.2126|793.2126|793.2126|793.2126|793.2086|793.2086|793.2086|793.2086|793.2026|793.2026|793.2026|793.2026|793.1966|793.1966|793.1966|793.1966|793.1916|793.1916|793.1916|793.1916|793.1866|793.1866|793.1866|793.1866|779.8916|779.8916|779.8916|779.8916|779.8836|779.8836|779.6836|779.8836|779.8936|779.8936|779.8936|779.8936|779.8966|779.8966|779.8966|779.8966|779.8886|779.8886|779.8886|779.8886|
2022-02-13 18:33:54|pink_usa_0789|SZHFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6924||||48.0492||||80.8418||||213.621|227.3382|||246.7705|246.7125|246.709||246.6914||246.6897||246.6914|250.2208|||250.2165|250.2165|250.2165|250.2165|250.2048|250.2048|250.2048|250.2048|250.2164|250.2164|250.2164|250.2164|250.2064|250.2064|250.2064|250.2064|250.2045|250.2045|250.2045|250.2045|250.2029|250.2029|250.2029|250.2029|250.1965|250.1965|250.1965|250.1965|250.1942|250.1942|250.1942|250.1942|249.8478|249.8478|249.8478|248.0952|243.859|239.7958|239.7958|239.7958|239.819|238.2014|230.9216|230.9216|
2022-02-13 18:33:56|pink_usa_0790|NINOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369.9276||||369.9276||||369.8054||||369.3953||||369.3187||||369.4612||||369.3601||||400.1015||||400.1015||||396.4067||||395.6429|396.4204|||396.4775|396.4775|396.4775|396.4775|396.5368|396.5368|396.5368|396.5368|396.5992|396.5992|396.5992|396.5992|396.6596|396.6596|396.6596|396.6596|396.7266|396.7266|396.7266|396.7266|396.1912|396.1912|396.1912|396.1912|396.2033|396.2033|396.2033|396.2033|396.2234|396.2234|396.2234|396.2234|396.2589|389.6003|389.6003|380.2215|367.1197|367.1197|367.1197|367.1197|367.1887|367.1887|367.1887|367.1887|
2022-02-13 18:33:58|pink_usa_0791|HOCPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.857||||||||431.4142|435.017|||||||435.017|431.4961|431.4961|431.4961|432.0947|435.017|422.8606||423.931|423.931|414.4524|414.4524|396.6152|396.6152|389.4612|381.7876|388.0938|388.0938|385.316|381.1526|379.5143|379.5143|379.5143|379.5143|379.9676|377.5927|377.0198|376.1947|374.9998|372.2753|372.2753|372.4141|369.3058|365.7564|365.7564|365.7564|
2022-02-13 18:34:00|pink_usa_0792|ROHCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.7688|230.7688|||227.6248|227.6248|||||||237.5843||||219.136|219.136|||215.632|211.832|211.832|211.832|215.63|215.63|215.63|215.63|215.628|215.628|215.628|215.628|215.612|215.612|215.612|215.612|215.608|215.608|215.608|215.608|211.554|207.154|207.154|207.154|211.552|211.552|211.552|211.552|211.55|211.55|211.55|209.7851|209.014|209.014|209.014|205.2534|198.992|182.2609|182.2609|182.2609|196.272|196.272|196.272|196.272|
2022-02-13 18:34:02|pink_usa_0793|CHGCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3303.8011||||3330.0298||||3351.9349||||||||3357.8164||||3358.1153||||3265.1329|3265.1329|||3265.1665|3265.1617|3265.1594|3265.1527|3265.1506|3265.1506|3265.1506|3265.1506|3265.4727|3265.4727|3265.4727|3265.4727|3268.4494|3268.4494|3268.4494|3268.4494|3272.5647|3272.5647|3272.5647|3272.5647|3276.2649|3276.2649|3276.2649|3276.2649|3277.6076|3277.6076|3277.6076|3277.6076|3280.6557|3280.6557|3280.6557|3280.6557|3283.3589|3283.3589|3283.3589|3283.3589|3285.1412|3285.1412|3285.1412|3285.1412|3287.7422|3287.7422|3287.7422|3287.7422||
2022-02-13 18:34:03|pink_usa_0794|NTDTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1402.5||||1402.5||||1402.5||||1402.5||||1402.5||||1402.5||||1402.5||||1402.5|1402.5||||1402.5||||1402.5||||1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.5|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.4995|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.499|1402.4989|1402.4989|1402.4989|1402.4989|
2022-02-13 18:34:05|pink_usa_0795|SHMDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.6032||||96.0032||||96.0032||||94.905|94.905|||93.769|93.769|93.769|93.768|93.768|92.688|92.688|92.688|92.707|92.707|92.707|92.707|92.706|92.706|92.706|92.706|92.705|92.705|92.705|92.705|92.704|92.704|92.704|92.704|92.704|92.704|92.704|92.704|92.703|92.703|92.703|92.703|92.702|92.702|92.702|92.702|92.701|92.701|92.701|92.701|92.7|92.7|92.7|92.3693||
2022-02-13 18:34:06|pink_usa_0796|SMNNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.0321||||960.0321||||960.0321||||949.05|949.05|||937.69|937.69|937.69|937.68|937.68|926.88|926.88|926.88|927.07|927.07|927.07|927.07|927.06|927.06|927.06|927.06|927.05|927.05|927.05|927.05|927.04|927.04|927.04|927.04|927.04|927.04|927.04|927.04|927.03|927.03|927.03|927.03|927.02|927.02|927.02|927.02|927.01|927.01|927.01|927.01|927|927|927|923.6926||
2022-02-13 18:34:08|pink_usa_0797|OCPNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1057.8904||||1057.8904||||1057.8904||||1057.8904||||1085.1344||||1085.1344||||1085.1344|1080.9567|1080.9567||1068.7775|1079.8862|||1079.874|1079.874|||1067.7386|1067.7386|1067.7386|1067.7386|1067.4469|1067.4469|1067.4469|1119.8469|1204.9829|1204.9829|1352.9829|1352.9829|1368.9618|1368.9618|1368.9618|1368.9618|1368.9491|1368.9491|1368.9491|1368.9491|1368.9396|1368.9396|1368.9396|1368.9396|1368.9449|1368.9449|1369.0237|1367.883|1365.5835|1365.5835|1365.672|1365.6797|1365.6833|1365.6833|1285.5791|1285.5791|1285.5852|1285.5852|1285.5852|1285.5852|1285.635|1285.6416|1285.6416|1284.9519|
2022-02-13 18:34:10|pink_usa_0798|WJRYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200||||200||||200||||200||||200||||199.9115||||199.9115||||199.9115||||199.9115||||198.1635||||193.6416|193.6416|||193.6416|193.6416|||193.6416|193.6416|199.9373|199.9373|193.6415|193.6415|193.6415|191.8981|193.6415|193.6415|193.6415|189.1199|193.6384|193.6384|193.6384|193.6384|193.6054|193.6054|193.6054|193.6054|193.6052|193.6052|193.6052|193.6052|193.6051|193.6051|193.6051|193.6051|193.6052|193.1293|192.4808|192.4808|192.3516|191.5968|191.3339|191.3339|191.2047|191.2047|191.2047|191.2047|191.2049|191.2049|243.872|243.872|
2022-02-13 18:34:12|pink_usa_0799|KAOOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2724.7299||||2747.2185||||2747.2185||||2680.0785|2680.0785|||2726.605|2680.1085|||2610.4035|2540.7475|2540.7475|2540.7475|2609.0525|2609.0525|2609.0525|2609.2225|2609.2225|2558.16|2558.16|2560.85|2560.85|2560.85|2560.85|2505.39|2505.39|2505.39|2505.39|2507.2909|2507.2909|2507.2909|2507.2909|2464.3117|2419.3117|2419.3117|2419.3117|2463.8722|2463.8722|2437.1027|2405.6027|2433.2836|2433.2836|2408.4702|2374.9702|2404.5827|2404.5827|2404.5827|2404.5827|2404.7299|2387.7537|2374.3933|2374.3933||
2022-02-13 18:34:13|pink_usa_0800|KAOCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544.946||||549.4437||||549.4437||||536.0157|536.0157|||545.321|536.0217|||522.0807|508.1495|508.1495|508.1495|521.8105|521.8105|521.8105|521.8445|521.8445|511.632|511.632|512.17|512.17|512.17|512.17|501.078|501.078|501.078|501.078|501.4582|501.4582|501.4582|501.4582|492.8623|483.8623|483.8623|483.8623|492.7744|492.7744|487.4205|481.1205|486.6567|486.6567|481.694|474.994|480.9165|480.9165|480.9165|480.9165|480.946|477.5507|474.8787|474.8787||
2022-02-13 18:34:15|pink_usa_0801|KOTMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.5384|160.5384|||160.7174|160.7174|||||||160.7074||||160.7044|160.7044|||160.7004|160.7004|160.7004|160.7004|160.6994|160.6994|160.6994|160.6994|160.6984|160.6984|160.6984|160.6984|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.6944|160.7314|160.7314|160.7314|160.7314|160.7314|160.7314|160.7314|160.7314|160.7344|160.7344|160.7344|160.7344|160.7364|160.7364|160.7364|160.7364|
2022-02-13 18:34:16|pink_usa_0802|MTSFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.8474||||||||270.8533||||270.8533||||270.8533||||270.8533||||274.4635||||274.4635||||274.4635||||293.8082||||293.8082||||293.8082||||292.8796||||292.8262|292.8262|||292.7902|292.7902|292.7902|292.7902|292.7756|292.7756|292.7756|292.7756|292.7486|292.7486|292.7486|292.7486|292.7182|326.0516|329.3849|329.3849|329.3872|329.3872|329.3872|329.3872|329.3739|329.3739|329.3739|329.3739|329.3782|329.3782|329.3782|329.3782|329.4086|329.4088|327.4131|327.4126|327.4126|325.3525|325.3556|325.3554|323.7007|322.4774|320.716|320.7155|320.7179|320.7188|320.7824|318.7891|
2022-02-13 18:34:17|pink_usa_0803|KAEPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1957.2781||||1957.2781||||||||1925.3975||||1925.3975||||1925.3975||||1925.3975||||1925.3975|1925.3975||||1820.4289|1820.4289|||1835.9015|1819.9015|||1787.1344|1787.1344|1787.1344|1787.1344|1787.0828|1787.0828|1787.7408|1787.0828|1787.0344|1787.0344|1787.0344|1787.0344|1787.08|1787.08|1787.08|1787.08|1787.0048|1787.0048|1787.0048|1787.0048|1786.7695|1786.7695|1786.7695|1786.7695|1786.8319|1786.8319|1786.8319|1786.8319|1786.7213|1786.7213|1786.7213|1786.7213|1786.3426|1786.3426|1786.3426|1786.3426|1786.2871|1786.2871|1787.1247|1787.1247|1786.2327|1786.2327|1786.2327||
2022-02-13 18:34:18|pink_usa_0804|UNICY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2941.6766|2941.6766|||2899.1347|2899.1347|||||2894.6668||2864.3497|2864.3497|||2831.8084|2831.8084|||2796.3421|2796.3421|2796.3421|2796.3421|2763.7057|2763.7057|2763.7057|2763.7057|2856.1967|2856.1967|2856.1967|2856.1967|3019.8119|3019.8119|3019.8119|3003.9869|3003.9869|3003.9869|3003.9869|2978.5134|2978.5134|2978.5134|2978.5134|2954.2576|2954.2576|2928.6824|2928.6824|2928.6816|2928.6816|2928.6816|2928.6816|2983.4153|2975.6125|2964.8126|2964.8126|2981.1466|2986.647|2984.5816|2994.1742|2995.4566|2995.8783|2978.5582|2979.6688||
2022-02-13 18:34:20|pink_usa_0805|UNCHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588.3353|588.3353|||579.8269|579.8269|||||578.9334||572.8699|572.8699|||566.3617|566.3617|||559.2684|559.2684|559.2684|559.2684|552.7411|552.7411|552.7411|552.7411|571.2393|571.2393|571.2393|571.2393|603.9624|603.9624|603.9624|600.7974|600.7974|600.7974|600.7974|595.7027|595.7027|595.7027|595.7027|590.8515|590.8515|585.7365|585.7365|585.7363|585.7363|585.7363|585.7363|596.6831|595.1225|592.9625|592.9625|596.2293|597.3294|596.9163|598.8348|599.0913|599.1757|595.7116|595.9338||
2022-02-13 18:34:22|pink_usa_0806|MITUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.6625||||315.6625||||315.6625||||315.6625||||315.6625||||315.6625||||315.6625||||316.808||||316.808||||316.808||||392.6364|392.6364|||400.7688|400.7688|400.7688|400.7688|400.708|400.7688|400.708|400.708|400.6404|400.6404|400.6404|400.6404|400.4928|400.4928|400.4928|400.4928|400.346|400.346|400.346|400.346|400.2144|400.2144|400.2144|400.2144|400.1344|400.1344|400.2356|399.9215|397.3752|397.371|397.4822|390.4284|390.1144|390.1113|390.2511|390.2381|382.0462|381.3934|381.4504|391.8983|391.8884|391.8835|390.1697||
2022-02-13 18:34:23|pink_usa_0807|KMTUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968.9217||||968.9217||||958.9217||||958.9217||||998.7441||||998.7441||||991.4207||||993.6455||||993.7868|994.3681|||995.1038|998.7441|998.7441|995.1038|967.8223|967.9956|968.0442|968.0476|968.04|967.8341|967.7623|967.7842|967.9026|967.9833|967.6364|952.0233|952.261|952.3338|952.3268|952.3224|952.7789|953.147|953.189|953.1957|953.197|953.2362|953.4152|946.6014|942.3648|942.4366|942.592|942.6106|942.6754|942.7062|942.8102|942.8215|942.9832|943.0688|943.2215|943.253|943.3055|943.3877|943.751|943.8066|943.9089|943.9089|944.2377|944.2377|944.622|944.6578|945.0323|945.0955|945.1212|944.979|945.2639|945.2919|
2022-02-13 18:34:26|pink_usa_0808|JGCCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.2043||||96.0699||||114.4191||||124.762||||129.2228||||129.4769||||129.5265||||129.5265||||129.5265||||129.5265||||129.5265||||126.4015|126.4015|||126.3815|126.3815|||126.261|126.261|126.261|126.261|126.2405|126.2405|126.2405|126.2405|126.226|126.226|126.226|126.226|126.207|126.207|126.207|126.207|126.171|126.171|126.171|126.171|126.1545|126.1545|126.1545|126.1545|126.1545|126.1545|126.1545|126.1545|126.154|126.154|126.154|126.154|126.1535|126.1534|126.1823|126.1815|126.1814|126.1811|126.233|126.2329|126.2329|126.2328|126.2936|126.2933|
2022-02-13 18:34:27|pink_usa_0809|NDEKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.5169|347.5169|||330.2249|330.2249|||333.138||||333.16||||333.2089||||328.7869|328.7869|328.7869|328.7869|347.5169|328.9509|328.9509|328.9509|329.6409|329.6409|329.6409|329.6409|330.0049|330.0049|330.0049|330.0049|330.2889|330.2889|330.2889|330.2889|324.5876|324.5876|324.5876|324.5876|324.6489|324.6489|324.6489|324.6489|320.3329|314.06|313.661|313.6619|313.7009|313.7009|313.7009|313.7949|307.8389|298.0669|295.9323|295.9329|295.9329|295.9329|295.9329|295.9329|
2022-02-13 18:34:29|pink_usa_0810|MHVYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||337.3016||||337.3027||||337.3647||||337.3648||||337.3648||||337.3648||||337.3648||||337.3648||||||||335.6173||||335.6233|335.6233|||335.5066|335.5066|335.5066|335.5066|335.5102|335.5066|335.5102|335.5102|335.5193|335.5193|335.5193|335.5193|335.5319|335.5319|335.5319|335.5319|335.5841|335.5841|335.5841|335.5841|335.7508|335.7508|335.7508|335.7508|335.8134|335.8134|335.8134|335.8134|335.9943|335.9943|335.9943|335.9943|335.7107|335.7107|335.7107|335.7107|335.8415|335.8415|335.8415|335.8415|336.1463|336.1463|336.1463|336.1463|
2022-02-13 18:34:31|pink_usa_0811|TRYIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700.7407||||700.7407||||700.7407||||700.7407||||700.7407||||700.7407||||700.7407||||||||700.7407||||700.7407||||700.7407||||699.8487|699.8487|||699.6942|814.6942|||814.6752|814.6752|814.6752|814.6752|815.7407|814.6462|814.6462|814.6462|814.6777|814.6777|814.6777|814.6777|814.4952|814.4952|814.4952|814.4952|799.1407|799.1407|799.1407|799.1407|799.3022|799.3022|799.3022|799.3022|799.5737|799.5737|799.5737|799.5737|799.7237|799.7237|799.7237|799.7237|799.9357|799.9357|799.9357|799.9357|799.9747|799.9747|799.9747|799.9747|800.2257|800.2257|800.2257||
2022-02-13 18:34:33|pink_usa_0812|ALPMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1809.7711||||2869.7474||||2819.8232||||2594.8232||||2350.0832|2350.0832|2519.8232||2449.09|2269.0932|||2309.1332|2309.1332|2309.1332|2309.1332|2339.8232|2309.6032|2309.6032|2309.6032|2255.8832|2200.8832|2200.8832|2200.8832|2231.1418|2206.1418|2206.1418|2206.1418|2193.1416|2155.1416|2155.1416|2155.1416|2124.9792|2056.9792|2056.9792|2056.9792|2065.0062|1980.0062|2030.6617|2016.9541|1977.4499|1961.4233|1922.14|1922.14|1885.8372|1887.1818|1887.1818|1867.3652|1857.5111|1857.5111|1857.5111|1857.5111|1853.0301|1853.0301|1853.0301|1853.0301|
2022-02-13 18:34:35|pink_usa_0813|KYKOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.2436||||434.2436||||434.2436||||434.2436||||434.2436||||434.2436||||434.2436||||399.2436||||399.2436||||576.4836|||||||569.7921|569.7772|569.8193|565.9044|555.4462|555.4462|555.4462|555.4462|547.4209|547.4209|547.4209|547.4209|547.34|547.34|547.34|547.34|547.3264|547.3264|547.3264|547.3264|547.2268|547.2268|547.2268|547.2268|547.2221|547.2221|547.2221|547.2221|547.3071|547.3071|547.3071|547.3071|547.4409|536.7401|536.7401|536.7401|536.9467|536.9467|536.9467|536.9467|537.176|537.176|537.176|537.176||
2022-02-13 18:34:37|pink_usa_0814|YATRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.1479|430.1479|430.1479|430.1479|423.7145|423.7145|423.7145|423.7145|418.943|418.943|418.943|399.8228|413.1948|413.1948|402.7917|402.7917|398.517|398.517|398.517|398.517|394.278|394.278|394.278|394.278|394.276|394.276|394.276|394.276|394.275|394.275|394.275|394.275|385.216|378.0693|371.5091|348.7447|371.0256|371.0256|371.0256|371.0256|
2022-02-13 18:34:38|pink_usa_0815|SHCAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4506.328||||4506.5855||||4505.996||||435.942||||436.2688||||444.2796||||444.2796||||436.2712||||440.21||||440.192|440.1852|||440.166|440.166|||440.1388|440.1388|440.1388|440.1388|440.13|440.13|440.13|452.178|466.49|471.2372|471.2372|676.3264|676.3064|676.3064|676.3064|676.3064|676.294|676.294|676.294|676.294|676.2716|676.2716|1989.0518|1989.0518|1989.0438|1989.0438|1989.0438|1993.5893|1993.5437|1993.5437|2128.5797|2128.5797|2128.4317|2128.4317|2128.4317|2128.4165|2128.4117|2128.4117|2128.4117|2128.4117|2447.8068|2443.2074|2443.2074||
2022-02-13 18:34:40|pink_usa_0816|TEPCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.0197|499.0197|||498.8795|498.8795|||||||498.5795|498.5795|||498.5493|498.5493|||498.5304|498.5304|498.5304|498.5304|498.5553|498.5553|498.5553|498.5553|498.6404|498.6404|498.6404|498.6404|498.7248|498.7248|498.7248|498.7248|498.8496|498.8496|498.8496|498.8496|499.1561|499.1561|499.1561|499.1561|498.9678|498.9678|498.9678|498.9678|499.0779|499.0779|499.0779|499.0779|499.239|499.239|499.239|499.239|499.3497|499.3497|499.3497|499.3497|499.5394|499.5394|499.5394|499.5394|
2022-02-13 18:34:42|pink_usa_0817|ESALY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.4507||||296.453||||291.7219||||296.5669||||287.7773||||285.7857||||285.8749||||296.5669||||296.5669||||284.9069|284.9069||284.9099|284.9379|284.9379|||284.9589|284.9589|284.9589|284.9589|296.5669|284.9819|284.9819|284.9819|285.0969|285.0969|285.0969|285.0969|285.2599|285.2599|285.2599|285.2599|285.6089|285.6089|285.6089|285.6089|285.9408|285.9408|285.9408|285.9408|286.0859|286.0859|286.0859|286.0859|286.2712|286.2712|286.2712|286.2712|286.4724|286.4724|286.4724|286.4724|286.5783|286.5783|286.5783|286.5783|286.6664|286.6664|286.6664||
2022-02-13 18:34:43|pink_usa_0818|MAHLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.0237|230.0891|||231.4013|231.4089|||||||239.5608|239.5608|||234.5592|234.5592|||234.5581|234.5581|234.5581|234.5581|233.31|233.31|233.31|244.5245|225.5193|225.5193|225.5193|225.5193|226.1001|226.1001|226.1001|226.1001|226.4417|226.4417|226.4417|226.4417|226.4393|226.4393|226.4393|226.4393|226.4384|226.4384|224.9121|224.9121|224.9114|222.4659|222.4659|222.4659|222.465|222.465|209.9645|209.9645|209.9639|209.9639|209.9639|209.9639|209.9629|209.9629|209.9629||
2022-02-13 18:34:45|pink_usa_0819|TRUMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||823.4966||||803.391||||798.3839||||793.2833||||812.1101||||795.1544||||775.7181||||843.505|759.597|||759.581|759.581|||759.529|759.529|759.529|675.545|759.517|759.517|759.517|759.517|759.513|759.513|759.513|759.513|759.501|759.501|759.501|759.501|757.659|757.659|757.659|757.659|725.941|725.941|725.941|725.941|703.959|703.959|703.959|703.959|707.3886|707.3886|707.3886|707.3886|742.9027|742.9027|742.9645|742.9645|752.2841|752.2841|752.2841|752.2841|756.013|756.013|756.013||
2022-02-13 18:34:46|pink_usa_0820|AHKSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||721.3082||||721.3082||||721.3082||||721.3082||||721.3082||||721.3082||||721.3082||||721.3082||||721.3082||||701.3082||||701.3082||||699.2677|699.2677||699.2137|699.1942|699.1942|||699.0977|699.0977|699.0977|699.0977|698.8452|698.8452|698.8452|698.8452|698.7997|698.7997|698.7997|698.7997|698.6927|698.6927|698.6927|698.6927|698.4367|698.4367|698.4367|698.4367|698.3772|698.3772|698.3772||698.3287|698.3287|698.3287|698.3287|698.0622|698.0622|698.0622|698.0622|698.0627|693.9403|693.9383|689.5962|693.746|693.746|693.746|693.746|693.7675|693.7675|693.7675|693.7675|
2022-02-13 18:34:48|pink_usa_0821|SHWDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.826||||113.8101||||113.8101||||113.8101||||114.2833||||114.2833||||117.582||||124.8237||||124.8237||||149.6562||||149.6537|149.6626|149.6622|149.6622|149.662|149.662|149.662|149.662|149.6603|149.6603|149.6603|149.6603|149.6573|149.6573|149.6573|149.6573|142.8282|142.8282|142.8282|142.8282|142.8254|142.8254|142.8254|142.8254|142.5185|142.5185|142.5185|142.5185|142.5237|142.5237|142.5237|142.5237|145.8749|145.8744|145.8744|145.8744|145.875|145.875|145.875|145.875|145.8826|145.8826|145.8826|178.5481||
2022-02-13 18:34:50|pink_usa_0822|OMRNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.4448||||||||239.1214||||220.2111|220.2111|239.1214||239.1214|220.1531|220.1511||220.0888|220.0874|239.1214|220.0888|220.0933|239.1214|239.1214|220.1307|220.1285|213.1309|220.1227|220.1173|220.0893|220.0848|220.0815|217.255|217.2534|217.2519|217.2507|213.8095|213.8088|213.8086|213.8081|213.8071|213.8053|213.8046|212.6195|213.1454|210.6053|210.4321|208.8842|206.8726|205.3616|206.1277|206.1277|205.3593|201.9381|201.6734|201.6725|201.6714|201.6706|201.8334|201.8233|199.192|
2022-02-13 18:34:51|pink_usa_0823|NPSKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.7579||||281.9668||||280.8875||||280.8951||||280.9102||||275.6341||||275.6341||||275.6341||||275.6341||||275.6341||||275.6341||||275.6341||||270.2985||275.6341||270.2926|270.2926|||270.283|270.283|270.283|270.283|275.6341|270.2799|270.2799|270.2799|269.9592|269.9592|269.9592|269.9592|270.1834|270.1834|270.1834|270.1834|270.5913|270.5913|270.5913|270.5913|270.7722|270.7722|270.7722|270.7722|264.1987|264.1987|264.1987|264.1987|264.2801|264.2801|260.1351|256.2329|256.003|256.003|257.9163|257.9163|256.0785|256.0785|256.0785|256.0785|256.2752|256.2752|256.2752|256.2752|
2022-02-13 18:34:54|pink_usa_0824|NJDCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2033.687|2033.7089|2034.0369|2034.1244|2034.1111|2034.0497|2045.0778||||2265.4572||||2279.5796||||2313.9069|||||2315.7684|||2579.2947|2319.7999|2292.5946|2292.5946|2321.2013|||2228.6587|2228.6508|2321.2013|2321.2013|2321.2013|2215.7029|2215.0562|2192.8116|2189.354|2189.3533|2147.5081|2121.6594|2168.4877|2154.9049|2146.8896|2146.866|2206.4845|2206.4497|2206.4191|2206.4112|2245.3473|2352.7902|2364.3275|2385.0594|2385.0508|2372.8082||||2372.8082|2368.6137|2368.6057|2368.5976|2367.6803|2366.2339|2355.015|2355.0102|2355.0034|2355.0001|2354.9977|2354.9919|2343.0157|2343.5839|2343.5802|2343.5781|2343.5747|2341.953|2343.2518|2340.0296|
2022-02-13 18:34:56|pink_usa_0825|OLCLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1902.4118|1902.4118|||2002.4508|2002.4508|||||||1818.3908|1734.3908|||1728.3308|1728.3308|||1668.3308|1668.3308|1668.3308|1668.3308|1668.4908|1668.4908|1668.4908|1668.4908|1669.4108|1669.4108|1669.4108|1669.4108|1670.0108|1670.0108|1670.0108|1670.0108|1670.4908|1670.4908|1670.4908|1670.4908|1670.8808|1670.8808|1670.8808|1670.8808|1656.7458|1645.9037|1645.9037|1645.9037|1643.4308|1643.4308|1643.4308|1643.4308|1643.9108|1643.9108|1643.9108|1643.9108|1636.8858|1636.8858|1636.8858|1636.8858|1637.3208|1637.3208|1637.3208||
2022-02-13 18:34:57|pink_usa_0826|TMICY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.014|127.008|127.008|129.7674|12.9686|||||13.159|||132.0432||||131.683||||132.3895||||133.1674||||134.0905||||137.3445||||135.0631||||||||133.4515|133.4515|||133.5425|132.1049|131.5449|131.5467|131.5543|131.5543|131.5543|131.5543|131.5609|131.5609|131.5609|131.5609|134.8623|134.8623|134.8623|134.8623|134.7359|134.7359|134.7359|134.7359|136.9148|136.9148|136.9148|136.9148|137.1421|137.1421|137.1421|137.1421|137.6354|137.6354|137.6354|137.6354|139.6302|138.7607|138.8352|138.8407|139.1473|139.156|139.181|138.6172|139.158|139.2337|139.2474|139.2654||
2022-02-13 18:35:02|pink_usa_0827|STBFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618|618||
2022-02-13 18:35:04|pink_usa_0828|FJTNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.6192|345.8782|||460.6192|460.6192|||460.6192||||460.6192||||460.6192||||460.6192|460.6192|460.6192|460.6192|466.0102|466.0102|466.0102|466.0102|463.2706|463.2706|463.2706|463.2706|463.0298|463.0298|463.0298|463.0298|462.5285|462.5285|462.5285|462.5285|462.4603|462.4603|462.4603|462.4603|462.0491|462.0491|462.0491|462.0491|463.1526|458.682|458.682|458.682|462.998|462.998|462.998|462.998|462.662|462.662|463.7149|457.0031|444.9019|444.9019|450.7093||
2022-02-13 18:35:05|pink_usa_0829|SEKEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||785.4531||||785.452|785.452|||||785.4481||785.4463||799.1852||785.4463||799.1785||799.1739|799.1739|799.1739|799.1739|799.2696|715.5719|715.5719|715.5719|715.5685|715.5685|715.5685|715.5685|715.5612|715.5612|715.5612|715.5612|715.5549|715.5549|715.5549|715.5549|715.5488|715.5488|715.5488|715.5488|704.4462|704.4462|704.4462|704.4462|704.4573|704.4573|704.4573|704.4573|704.4743|697.6157|692.3818|692.3818|691.8625|691.8625|691.8625|691.8625|691.9579|691.9579|691.9579|691.9579|
2022-02-13 18:35:07|pink_usa_0830|IDKOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.572|218.572|||319.9304|319.9304|||||||319.9227|319.9227|||319.9244|319.9244|||319.9203|319.9203|319.9203|319.9203|319.9177|319.9177|319.9177|319.9177|319.9167|319.9167|319.9167|319.9167|319.9066|319.9066|319.9066|319.9066|319.9064|319.9064|319.9064|319.9064|319.9061|319.9061|319.9061|319.9061|319.9055|319.9055|415.9055|415.9055|415.9048|415.9048|405.6811|395.0253|394.6843|603.851|603.851|600.0654|594.523|594.523|594.523|594.523|594.537|594.537|594.537|594.537|
2022-02-13 18:35:09|pink_usa_0831|JPXGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|540|||540|540|540|540|540|540|540||540|540|||540|540|||540|540|540|540|540|540|540|540|1098.1382|1098.1382|1098.1382|1098.1382|1098.1302|1098.1302|1098.1302|1098.1302|1098.1276|1098.1276|1098.1276|1098.1276|1098.1237|1098.1237|1098.1237|1098.1237|1080.8661|1072.7029|1072.7029|1072.7029|1071.5321|1071.5321|1071.5321|1071.5321|1071.2657|1071.2657|1071.2657|1071.2657|1070.8939|1070.8939|1070.8939|1070.8939|1070.6341|1064.3113|1057.1569||
2022-02-13 18:35:10|pink_usa_0832|OSCUF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|270|||270|270|270|270|270|270|270||270|270|||270|270|||270|270|270|270|270|270|270|270|549.0691|549.0691|549.0691|549.0691|549.0651|549.0651|549.0651|549.0651|549.0638|549.0638|549.0638|549.0638|549.0618|549.0618|549.0618|549.0618|540.433|536.3514|536.3514|536.3514|535.766|535.766|535.766|535.766|535.6328|535.6328|535.6328|535.6328|535.447|535.447|535.447|535.447|535.317|532.1556|528.5784||
2022-02-13 18:35:12|pink_usa_0833|ZNKKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.0364|208.6612|208.6612|208.6612|208.6612|208.6605|208.6605|208.6605|208.6605|208.3553|208.3638|208.3638||208.3669|208.3669|208.3669||208.3667|208.3667|208.3667|208.3667|208.3709|208.4036|208.4036|208.4036|208.4273|208.4273|208.4273|208.4273|208.447|208.447|208.447|208.447|208.4691|208.4691|208.4691|208.4691|
2022-02-13 18:35:13|pink_usa_0834|HKUOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2576|194.2576|||194.2571|194.2571|||||192.8291||192.8287|192.8287||192.8288|192.8288|192.8288|192.8288|192.8288|189.8288|189.8288|189.8287|189.8287|189.8287|189.8287|189.8287|189.8287|189.8286|189.8286|189.8286|189.8286|189.8275|189.8275|189.8275|189.8275|186.3274|186.3274|186.3274|186.3274|186.3272|186.3272|186.3272|186.3272|186.3271|186.3271|186.425|186.425|186.4248|186.4248|186.5248|186.5248|186.5247|186.5247|186.6208|186.6208|186.6206|186.6206|186.7463|186.7463|186.7462|186.7462|186.8271||
2022-02-13 18:35:14|pink_usa_0835|NCBDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.9175|197.9175|||||||||||482.6104||||482.9184|482.9184|||473.0042|473.0042|453.0042|453.0042|444|439.3836|439.3836|439.3836|439.3813|439.3813|439.3813|439.3813|439.3758|439.3758|439.3758|439.3758|439.3664|439.3664|439.3664|439.3664|439.3569|439.3569|439.3569|439.3569|439.3308|439.3308|439.3308|439.3308|439.5202|439.5202|439.5202|439.5202|439.5812|439.5812|439.5812|439.5812|439.3514|439.3514|439.3514|439.3514|439.3465|439.3465|439.3465|439.3465|
2022-02-13 18:35:16|pink_usa_0836|SMMYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1143.7456||||1143.7456||||1143.7456||||1143.7456||||1143.7456||||1145.9434||||1157.5817||||1163.2561||||1104.247||||1124.2461|1124.2461|||1124.0131|1124.0131|1124.0131|1124.0131|1123.913|1123.913|1123.913|1123.913|1104.4348|1104.4348|1104.4348|1104.4348|1104.3105|1104.3105|1104.3105|1104.3105|1103.3588|1103.3588|1103.3588|1103.3588|1103.264|1103.264|1103.264|1103.264|1103.1959|1103.1959|1103.1959|1103.1959|1099.1757|1099.1757|1099.1757|1099.1757|1099.151|1099.151|1099.151|1099.151|1099.1261|1099.1244|1099.1182|1099.11|1099.1012|1099.0966|1099.0899|1099.0843|
2022-02-13 18:35:17|pink_usa_0837|AJINY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||649.9817||||649.9817||||649.9817||||649.9817||||649.9817||||700.0327||||700.0327|698.5957||697.8947|697.872|697.872|||697.777|697.7777|676.7257|676.7257|676.6827|676.6827|676.6827|676.6827|632.5147|632.5147|611.6197|611.6197|593.5927|573.9477|573.9477|573.9477|591.8077|591.8077|591.8077|591.8077|581.0387|581.0387|569.1394|569.1394|569.1336|569.1336|569.1336|569.1336|567.8923|561.0894|549.068|526.368|548.0998|548.0998|548.0998|548.0998|548.1893|548.1893|548.1893|548.1893|548.5003|548.9585|544.4282|538.5557|
2022-02-13 18:35:19|pink_usa_0838|JTEKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4647||||106.712||||107.1233||||107.1353||||107.0465|113.6465|||113.9714|113.9714|113.9714|113.9714|113.9654|113.9654|113.9654|113.9654|113.9648|113.9648|113.9648|113.9648|113.9628|113.9628|113.9628|114.3294|114.3281|114.3281|114.3281|114.3281|114.3261|114.3261|114.3261|114.3261|114.3254|114.3254|114.3254|114.3254|114.3248|114.3248|114.3248|114.3248|114.3241|114.3241|114.3241|114.3241|114.323|114.323|114.323|114.323|114.3222|114.3222|114.3222||
2022-02-13 18:35:21|pink_usa_0839|EPWDF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.5647|166.5647|||166.5561|166.5561|||||||150.0541|150.0541|||150.0535|150.0535|||150.0532|150.0532|150.0532|150.0532|150.0528|150.0528|150.0528|150.0523|150.0523|150.0523|150.0523|150.0523|150.0513|150.0513|150.0513|150.0513|183.0504|183.0504|183.0504|183.0504|183.0499|183.0499|183.0499|183.0499|183.0498|183.0498|183.0498|183.0494|183.0493|183.0493|183.0492|183.049|183.0489|183.0489|183.0488|183.0488|183.0487|183.0487|183.0485|183.0485|183.0484|183.0483|183.0483|183.0482|
2022-02-13 18:35:22|pink_usa_0840|EBCOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.5994||||119.5997||||119.5997||||119.5997||||119.5997||||133.8249||||177.0899||||169.0142||||168.9834||||168.9536|168.9536||168.9027|168.8771|168.8771|||168.8307|154.2227|154.2707|154.2815|168.8842|168.9462|168.959|168.959|185.7661|185.7829|185.7829|185.7829|185.7263|185.7303|185.7983|185.8307|185.9013|185.9181|185.9518|185.9526|186.054|186.0736|186.088|203.0839|203.0968|203.1048|203.1444|203.1883|203.2411|203.4683|203.4903|200.0489|196.9522|191.775|190.2317|190.2481|190.3097|190.6905|190.6945|190.7421|190.7669|189.3855|186.4413||
2022-02-13 18:35:24|pink_usa_0841|JSGRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.7261|146.7261|||147.7941|147.7941|||||||139.4521|139.4521|||139.4471|139.4471|||142.3991|142.3991|142.3991|142.3991|145.3811|145.3811|145.3811|145.3811|145.3771|145.3771|145.3771|145.3771|145.3666|145.3666|145.3666|145.3666|143.1761|143.1761|143.1761|143.1761|143.4811|143.4811|143.4811|143.4811|143.8466|143.8466|143.8466|143.8466|144.8951|144.8951|145.0276|145.0448|145.0476|145.0476|145.0476|145.0505|145.0516|145.0515|145.0515|145.0495|145.1136|145.3527|145.3527||
2022-02-13 18:35:25|pink_usa_0842|KNBWY|shares_outstanding|0|||||||||||||||||||||||||||||1002.33|1002.33|1002.33|1002.33|1002.33|1002.33|1002.33|1052.45|1052.45|1052.45|1052.45|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1052.48|1027.48|1020.48|1020.48|1020.48|1027.4824|1002.482|1002.482|1002.482|1002.482|1002.482|1002.482|1002.482|984.5078|984.5078|984.5078|984.5078|984.5084|984.5084|984.5084|984.5084|966.0918|965.8537|966.2593|966.0782|984.5084||||984.5084||||984.5084||||954.7293|954.7293|954.4255||954.3505|984.5084|984.5084||953.3412|953.3412|||961.9898|961.8262|961.821|961.8419|961.7316|961.7316|961.7316|961.7316|961.4979|961.4979|961.4979|961.4979|929.3406|929.3406|929.3406|929.3406|912.5479|861.5479|861.5479|861.5479|912.529|912.529|912.529|912.529|912.5159|912.5159|912.5159|912.5159|912.606|912.6023|897.9826|878.0017|877.999|877.9989|877.9989|877.9989|868.729|839.6249|834.0081|834.0054|833.615|833.615|833.615|833.615||
2022-02-13 18:35:28|pink_usa_0843|TKFOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.6727|||265.5856||||265.5304||||265.5195||||265.4927|265.4927||319.2355|304.389|304.389|304.389|304.389|304.3858|304.3858|304.3858|304.3858|304.3837|304.3837|304.3837|304.3837|304.3824|304.3824|304.3824|304.3824|304.4419|304.4419|304.4419|359.7799|359.5141|359.5141|359.5141|359.5141|359.5947|359.5947|359.5947|359.5947|359.6595|359.6595|359.6595||
2022-02-13 18:35:29|pink_usa_0844|TTUUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.3453|||531.1713||||531.0608||||531.0391||||530.9854|530.9854||638.4711|608.778|608.778|608.778|608.778|608.7716|608.7716|608.7716|608.7716|608.7673|608.7673|608.7673|608.7673|608.7648|608.7648|608.7648|608.7648|608.8838|608.8838|608.8838|719.5598|719.0282|719.0282|719.0282|719.0282|719.1894|719.1894|719.1894|719.1894|719.3189|719.3189|719.3189||
2022-02-13 18:35:30|pink_usa_0845|ATEYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.9186|198.9186|198.9186|198.9155|199.4711|199.5668|199.5668|196.4927|196.4927|196.4892|196.4892|196.5513|196.5513|196.6068|196.6068|184.8472||199.5152||186.6533|199.5668|187.098|187.098|187.6503|187.6503|||178.726|178.7257|178.7228|178.7242|181.0181|178.7228|178.7225|178.7221|178.7216|178.7211|173.2719|173.2723|173.272|173.2718|173.2719|173.2714|173.2714|173.2805|173.5215|173.6087|173.7931|174.1951|174.1947|174.1984|174.1979|174.1867|174.1994|174.2757|174.5465|174.5731|174.573|174.5729||174.5725|175.1323||176.8306|176.8306|176.8306|176.8306|179.0275|179.0275|179.0275|179.0275|197.8343|197.8343|197.8343|197.8343|198.4147|198.4147|196.4905|196.2079|196.4347|196.4347|195.0989|192.3069|
2022-02-13 18:35:33|pink_usa_0846|BSEFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.496|102.496|||102.7085|102.7085|||||||98.9089|98.9089|||98.636|98.636|||98.7704|96.5704|96.5704|96.5704|97.2124|95.5124|95.5124|95.5124|97.2118|97.2118|97.2118|97.2118|96.1901|96.1901|96.1901|96.1901|96.1895|96.1895|96.1895|96.1895|96.1887|96.1887|96.1887|96.1887|96.1882|96.1882|96.1988|96.1988|96.308|96.308|96.3275|96.3275|96.327|96.327|96.3566|96.3566|96.3554|96.3554|96.3837|96.3837|96.3834|96.3834|96.4131||
2022-02-13 18:35:34|pink_usa_0847|TINLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.6598||||185.6598||||185.6598||||185.6598||||196.9507||||196.9507||||196.9517|196.8343|||196.4285|196.4285|||196.8395|196.8395|196.8395|196.8395|196.9517|196.8549|196.8549|196.8549|196.5665|196.5665|196.5665|196.5665|196.5527|196.5527|196.5527|196.5527|196.5666|196.5666|196.5666|196.5666|196.6456|196.6456|196.6456|195.4212|196.7203|196.7203|196.7203|196.7203|197.8202|197.8202|191.7904|191.795|191.8121|191.8121|191.8121|191.8121|191.9404|191.9404|191.9404|191.9404|191.9779|191.9779|191.9779||
2022-02-13 18:35:36|pink_usa_0848|SGAMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1007.8991|1007.8991|||1007.8099|1007.8099|||||||1007.695|1007.695|||1007.6547|1007.6547|||1006.8993|1006.8993|1006.8993|1006.8993|1064.9179|987.8562|987.8562|966.4931|968.2392|971.0648|971.0648|973.9178|974.407|975.2948|974.407|977.2556|949.7107|937.5962|937.5962|937.5832|937.5787|937.5744|937.5744|937.557|937.5504|937.544|937.544|937.544|937.5159|937.5094|937.5094|938.9238|938.9422|938.9422|938.9422|939.8853|940.365|940.3625|940.3625|940.3577|940.3476|940.3476|940.3476||
2022-02-13 18:35:38|pink_usa_0849|MKTAY|shares_outstanding|0.109589041096|||||||||321.708|321.708|321.708||321.708|321.708|321.708||321.708|321.708|321.708||321.708|321.708|321.708||321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|321.708|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.01|322.012|322.014|322.014|320.014|320.014|320.014|320.014|316.014|316.014|314.014|314.014|306.014|306.014|306.014|306.014|306.014|306.014|306.014|306.014|306.014||||296.014||||287.5552||||287.4235||||291.9358||||287.5472|281.5441|281.5342|275.5309|287.2581|275.528|275.5237||275.5208|275.5205|275.5193|275.5163|275.5154|275.5143|275.5027|273.3023|271.501|271.5004|271.4955|271.501|271.4919|271.4898|271.4898|271.4792|271.4753|271.4738|271.4738|271.4723|271.4697|271.469|271.469|271.4684|271.4665|271.4655|271.4655|271.4633|271.4606|271.46|271.46|271.4684|271.4679|271.4679|271.4679|271.4679|271.4671|271.4671|271.4671|271.4671|271.517|271.517|271.517|271.517|271.5271|271.5271|271.5271|271.5271|271.5271|
2022-02-13 18:35:42|pink_usa_0850|KNCAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.8277||||178.8277||||178.8277||||178.8277||||178.8277||||265.8322||||265.8322||||265.8322||||265.8322||||265.8322||265.1871||265.832||265.1412||265.0997|265.0997|||265.1139|265.1139|265.1139|265.1139|265.8322|265.1414|265.1414|265.1414|265.1591|265.1591|265.1591|265.1591|257.4718|257.4718|247.4718|247.4718|250.9316|248.7383|247.6777|247.6989|247.7377|247.7739|247.7783|247.7777|247.8116|247.8462|247.2214|247.2207|247.2442|247.2491|247.2903|247.2944|247.3277|247.3525|247.3525|247.4117|247.45|247.6156|247.6156|247.6156|246.7542|246.7638|246.7638|246.8022|
2022-02-13 18:35:44|pink_usa_0851|MNBEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.8939||||199.5753||||199.5838||||199.5838||||199.5838||||199.5838||||199.5838||||199.5838||||199.5838||||199.5838||||194.4898||||190.9716|190.9716|||191.3222|191.3222|191.3222|191.3222|189.4294|189.4294|189.4294|189.4294|186.728|186.728|186.728|186.728|186.7651|186.7651|186.7651|186.7651|186.9429|186.9429|186.9429|186.9429|187.1963|187.1963|187.1963|187.1963|211.661|213.0418|210.7158|210.7158|209.6742|209.6742|209.6742|207.5661|207.5658|207.5656|207.5655|207.3098|204.2022|204.2022|204.2022|204.2022|203.3312|203.0132|202.5255||
2022-02-13 18:35:45|pink_usa_0852|YKLTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348.7044|348.7044|||348.3344|348.3344|||||||344.0084|344.0084||343.5574|344.3544|344.3544||343.9861|343.9804|343.9804|343.9804|343.9804|351.8204|344.1584|344.1584|344.1584|345.0124|345.0124|345.0124|345.0124|330.6484|330.6484|330.6484|330.6484|330.6124|330.6124|330.6124|330.6124|330.5204|330.5204|330.5204|330.5204|330.7244|330.7244|330.7244|330.7244|320.9928|320.9928|320.9928|320.9928|320.4528|320.4528|320.4528|320.4528|320.4188|320.4188|320.4188|320.4188|320.9048|320.9048|320.9048||
2022-02-13 18:35:47|pink_usa_0853|THKLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.5392|265.6483|||265.9721|265.9721|||||||257.2084||||257.2029|257.2029|||257.1991|257.1991|257.1991|257.1991|267.7138|257.1963|257.1963|257.1963|253.193|253.193|253.193|253.193|253.1873|253.1873|253.1873|253.1873|253.1803|253.1803|253.1803|253.1803|253.175|253.175|253.175|253.175|253.1423|253.1423|253.1423|253.1385|253.1385|253.1385|253.1385|253.1361|253.1361|253.1361|253.1361|253.1349|253.1349|253.1349|253.1349|253.1333|253.1333|253.1333|253.1333||
2022-02-13 18:35:48|pink_usa_0854|FELTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.0643||||572.0643||||572.0643||||597.188||||597.188||||597.188||||597.188||||597.188||||597.188|||571.764|571.764||||571.7288|571.7288|||571.6944|571.6944|571.6944|571.6944|571.6776|571.6776|571.6776|571.6776|571.6584|571.6584|571.6584|571.6584|571.6|571.6|571.6|571.6|571.5424|571.5424|571.5424|571.5424|571.5008|571.5008|571.5008||571.4616|571.4616|571.4616|571.4616|571.416|571.416|571.416|571.416|571.384|571.384|571.384|571.384|571.372|571.372|571.372|571.372|571.36|571.36|571.36||
2022-02-13 18:35:50|pink_usa_0855|KYSEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.4062|473.4062|||473.1849|473.1849|||||||473.1598|473.1598|||473.0733|473.0733|||472.9811|472.9811|472.9811|472.9811|472.9476|472.9476|472.9476|472.9476|472.9371|472.9371|472.9371|472.9371|472.9698|472.9698|472.9698|472.9698|473.6745|473.6745|473.6745|473.6745|473.6616|473.6606|473.6606|473.6606|473.6612|473.6612|473.6612|473.6612|473.6639|473.6639|473.6639|473.6639|472.9744|472.9744|472.9744|472.9744|472.9897|472.9897|472.9897|472.9897|473.025|473.025|473.025||
2022-02-13 18:35:51|pink_usa_0856|RNECY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.998|246.998|||246.9971|246.9971|||246.9959|246.9959|||246.9954|246.9954|||246.9951|834.2441|||834.2439|834.2439|834.2439|834.2439|834.249|834.2439|834.2439|834.2439|834.2439|834.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2439|3334.2438|3334.2438|3334.2438|3334.2438|3334.2438|3334.3638|3334.3638|3334.3838|3334.3864|3335.4268|3336.0046|3336.7656|3336.8716|3401.0942|3412.8128|3420.5484|3422.369|3438.7883|3446.3974|3463.7928|3465.9314|3864.44|3874.5854|3884.7668|
2022-02-13 18:35:53|pink_usa_0857|TOSCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.581||||300.581||||300.581||||300.581||||300.581||||300.581||||300.581||||300.581||||299.2717|299.2717|||299.3834|299.3834|||299.6445|299.6445|299.6445|299.6445|299.202|299.202|299.202|299.202|299.4522|299.4522|299.4522|299.4522|299.5721|299.5721|299.5721|299.5721|299.5953|299.5953|324.0953|324.0953|324.4364|324.4364|324.4364|324.4364|324.6335|324.6335|324.6335|324.6335|324.686|324.686|324.686|324.686|324.7359|324.7689|324.7689|324.7689|324.8338|320.9908|318.1873|318.1873|318.147|318.1802|318.1802||
2022-02-13 18:35:54|pink_usa_0858|TKGSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1079.5041|1079.4793|1071.6521|||1071.3177|1071.3177||1033.9265|1033.8841|1028.7657|1028.7657|1028.7657|1028.7185|1028.7185|1004.5713|1004.5713|1004.4865|1004.4865|976.1773|976.1773|976.0953|976.0953|956.0953|956.0953|956.0313|956.0313|918.4625|918.4625|918.4117|913.4066|913.389|913.3718|913.3605|899.9181|899.9088|899.8995|899.8895|886.1081|882.0364|882.0288|882.0226|882.0226|882.0226|882.0226|881.9961|879.1126|879.1055||
2022-02-13 18:35:56|pink_usa_0859|TSUKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.93|101.93|||110.8723|102.1834|102.1797|102.1745|102.172|102.172|102.172|102.172|102.164|102.164|102.164|102.164|102.157|102.157|102.157|102.157|102.137|102.137|102.137|102.137|102.131|102.131|102.131|102.131|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.13|102.129|102.129|102.129|102.129|102.129|102.129|102.129|102.129|102.128|102.128|102.128|102.128|
2022-02-13 18:35:57|pink_usa_0860|KNAMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.4849|120.6574|120.4843|120.4839|120.4835|120.4833|120.4828|119.8233|119.4818|119.4814|130.3155|130.3061|130.309|137.1523|137.1559|137.2158|137.2484|137.2548|137.27|137.2941|137.3089|137.3216|137.4448|137.462|137.4617|134.1837|133.4611|133.4613|133.461|133.4607|133.4605|133.4605|133.4598|136.141|138.6296|136.141|138.6221|138.6202|138.6193|138.6193|138.6186|138.6181|138.6158|138.6151|138.6132|138.6123|138.6121|138.6111|138.61|138.609|138.609|138.609|138.609|135.2414|135.2414|135.2414|135.2414|135.2366|135.2366|135.2366|135.2366|135.2337|135.2337|135.2337|135.2337|135.233|135.233|135.233|135.233|133.2145|133.2145|133.2145|133.2145|133.2132|133.2132|133.2132||
2022-02-13 18:35:59|pink_usa_0861|KNMCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.4849|120.6574|120.4843|120.4839|120.4835|120.4833|120.4828|119.8233|119.4818|119.4814|130.3155|130.3061|130.309|137.1523|137.1559|137.2158|137.2484|137.2548|137.27|137.2941|137.3089|137.3216|137.4448|137.462|137.4617|134.1837|133.4611|133.4613|133.461|133.4607|133.4605|133.4605|133.4598|136.141|138.6296|136.141|138.6221|138.6202|138.6193|138.6193|138.6186|138.6181|138.6158|138.6151|138.6132|138.6123|138.6121|138.6111|138.61|138.609|138.609|138.609|138.609|135.2414|135.2414|135.2414|135.2414|135.2366|135.2366|135.2366|135.2366|135.2337|135.2337|135.2337|135.2337|135.233|135.233|135.233|135.233|133.2145|133.2145|||||||
2022-02-13 18:35:59|pink_usa_0862|MIXIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6|74.61|||75.346|75.639|||76.733|76.857|77.018||77.276|77.3|||77.546|77.547|77.553|77.553|77.553|77.553|77.553|74.553|74.66|74.66|74.66|74.66|80.3595|80.3595|80.3595|80.3595|80.6105|80.6105|81.703|81.703|84.265|84.265|81.849|81.849|79.5442|78.6526|78.0016|78.0016|78.0016|75.2058|75.3496|75.3496|75.3496|75.3496|75.3496|75.3496|75.3496|75.3496|75.3496|75.3496|75.3744|74.5198|72.5472|72.5522|
2022-02-13 18:36:01|pink_usa_0863|STAEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.5267|185.5267|||183.4285|183.4285|||||||174.8462|174.8448|174.0516||174.0498|174.0498|||172.2734|172.2734|172.2734|170.9334|171.028|170.028|170.028|170.028|169.4471|169.4471|169.4471|169.4471|168.4941|168.4941|168.4941|168.4941|167.576|167.576|167.576|167.576|166.4898|166.4898|166.4898|166.4898|165.5733|165.1733|165.281|164.8163|164.091|163.691|164.2412|163.4609|163.4716|162.4515|162.8858|161.8819|161.9167|161.0298|161.0298|160.5103|160.5715|160.5752|160.5752|159.9573|
2022-02-13 18:36:02|pink_usa_0864|CCOJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.3874|212.3874|||212.3574|212.3574|||||||199.9514|199.9514|||199.9474|199.9474|199.9474|199.9454|199.9454|199.9454|199.9454|199.9454|199.9414|199.9414|199.9414|199.9414|218.2874|218.2874|218.2874|218.2874|218.2834|218.2834|218.2834|218.2834|218.2794|218.2794|218.2794|218.2794|218.2734|218.2734|408.5592|408.5592|408.5072|408.5009|374.3481|374.3481|366.9511|358.7087|358.7074|358.7074|358.7032|358.7032|358.7032|358.7032|358.6972|358.6972|358.6972|358.6972||
2022-02-13 18:36:03|pink_usa_0865|SQNXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.5475|110.5475|||110.7548|110.7548|||||||115.011|115.011|||115.0736|115.0736|||115.0716|115.0716|115.0716|115.0716|115.0696|115.0696|115.0696|115.0696|115.0686|115.0686|115.2479|115.2479|115.2697|115.2697|115.2855|115.297|121.9239|121.9634|121.9699|121.9799|121.9865|122.044|122.054|122.054|122.0574|122.0658|119.0661|119.0739|119.0749|119.1801|119.2076|119.2076|119.2076|119.2076|119.2076|119.2076|119.2946|119.2946|119.2946|119.2946|119.4096|119.4096|119.4096|119.4096|
2022-02-13 18:36:05|pink_usa_0866|NRILY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||816.75|816.75|||738.8571|801.1714|||||||706.1312|706.1312|||706.4767|706.4767|||706.8432|706.8432|706.8432|706.8432|712.0801|712.0801|712.0801|712.0801|717.3425|717.3425|717.3425|717.3425|723.6369|723.6369|723.6369|723.6369|727.8114|727.8114|661.6467|735.8967|749.6478|724.8978|724.8978|724.8978|744.402|744.402|720.9402|716.9761|714.468|715.8146|707.005|703.0965|699.294|703.8326|603.1763|603.7055|596.203|604.5881|605.3756|605.3756|603.473|590.026|588.247|589.0058|
2022-02-13 18:36:07|pink_usa_0867|NGKSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.0896|459.0896|||459.0896|459.0896|||||||435.7874||||435.7369|435.7369|||435.4108|435.4108|423.4108|423.4108|435.3604|435.3604|435.3604|435.3604|435.3348|435.3348|435.3348|435.3348|435.2669|435.2669|435.2669|435.2669|435.2472|435.2472|435.2472|435.2472|435.2429|435.2429|435.2429|435.2429|424.4481|424.4481|402.4481|402.4481|419.7779|409.9127|409.9127|417.1778|416.3445|416.3445|416.3445|412.6394|406.8414|406.8414|406.8414|406.8414|406.8866|406.8866|406.8866||
2022-02-13 18:36:08|pink_usa_0868|CSIOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8635||||27.2025||||27.1579||||27.1579||||27.1008||||27.0443||||27.0443||||27.0443||||27.0443||||27.9021||||27.9021||||27.7392|27.7392|||27.7431|27.7431|||26.8856|26.8856|26.8856|26.8856|26.8853|26.8853|26.8853|26.8853|26.885|26.885|26.885|26.885|26.884|26.884|25.884|25.884|26.1339|26.1339|26.1339|26.1339|25.6332|25.6332|26.9008|25.9008|24.6329|24.6329|24.6329|24.6329|24.6325|24.6325|24.6325|24.6325|24.6321|24.3336|24.3336|24.3336|24.2568|24.2568|24.2568|24.2568|24.2605|24.2605|24.2605||
2022-02-13 18:36:09|pink_usa_0869|DCMYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5018|5018|5018|5018|5018|5018|5018|4931|4931|5017.0406|5017.0406|5011.2397|4903.1795|4859.6364|4855.3364|4673.7837|4648.8381|4627.2208|4616.9825|4460.8603|4456.5359|4447.4227|4419.0915|4395.6742|4367.8684|4359.3644|4346.9272|4306.4655|4320.2063|4262.7927|4231.6604|4199.8701|4199.8701|4175.9807|4175.9807|4175.9807|4160.5742|4160.5742|4160.5742|4160.5742|4158.3587|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|3965.23|3931.4839|3881.4839|3881.4838|3881.4838|3881.4838|3760.6168|3740.5282|3720.2556|3704.5856|3704.5855|3704.5855|3704.5855|3704.5854|3593.1845||3593.1845|3593.1845|3335.231|3315.7803|3287.5191|3264.4324|3228.6293|3228.6293|||||||
2022-02-13 18:36:10|pink_usa_0870|NTDMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5018|5018|5018|5018|5018|5018|5018|4931|4931|5017.0406|5017.0406|5011.2397|4903.1795|4859.6364|4855.3364|4673.7837|4648.8381|4627.2208|4616.9825|4460.8603|4456.5359|4447.4227|4419.0915|4395.6742|4367.8684|4359.3644|4346.9272|4306.4655|4320.2063|4262.7927|4231.6604|4199.8701|4199.8701|4175.9807|4175.9807|4175.9807|4160.5742|4160.5742|4160.5742|4160.5742|4158.3587|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|4146.7601|3965.23|3931.4839|3881.4839|3881.4838|3881.4838|3881.4838|3760.6168|3740.5282|3720.2556|3704.5856|3704.5855|3704.5855|3704.5855|3704.5854|3593.1845||3593.1845|3593.1845|3335.231|3315.7803|3287.5191|3264.4324|3228.6293|3228.6293|||||||
2022-02-13 18:36:11|pink_usa_0871|TOTDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.8313||||185.8313||||185.8313||||185.8313||||185.8313||||173.2748|173.2748||185.8162|173.1608|173.1608|185.8186|170.6818|170.7248|170.7248|170.7248|170.7248|171.2258|171.2258|171.2258|171.2258|171.6463|171.6463|162.7963|162.7963|167.9513|167.9513|167.9513|167.9513|168.2468|168.2468|168.2468|168.2468|169.1433|169.1433|169.1433|169.1433|169.1533|169.1533|169.1533|169.1533|169.2863|169.2863|169.2863|169.2863|169.3173|169.3173|169.3173|169.3173|169.3823|169.3823|169.3823|169.3823|169.4503|169.4503|169.4503|169.4503|
2022-02-13 18:36:13|pink_usa_0872|DIFTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.8197|479.8197|||482.821|482.821|||||||473.7533|473.7533|||461.3389||||315.5908|315.5908|315.5908|315.5908|322.4411|317.9727|317.9727|317.9727|318.6334|318.6334|318.6334|318.6334|318.6402|318.6402|318.6402|318.6402|314.3385|314.3385|314.3385|314.3385|308.464|308.464|308.464|308.464|304.0934|300.452|299.9025|297.9436|299.6508|297.1934|295.5793|295.879|289.9794|278.241|272.3416|272.6524|273.7353|273.7353|273.7353|273.7353|272.1867|272.1867|272.1867||
2022-02-13 18:36:15|pink_usa_0873|DITTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.9549|119.9549|||120.7052|120.7052|||||||118.4383|118.4383|||115.3347||||78.8977|78.8977|78.8977|78.8977|80.6103|79.4932|79.4932|79.4932|79.6584|79.6584|79.6584|79.6584|79.6601|79.6601|79.6601|79.6601|78.5846|78.5846|78.5846|78.5846|77.116|77.116|77.116|77.116|76.0234|75.113|74.9756|74.4859|74.9127|74.2983|73.8948|73.9697|72.4949|69.5602|68.0854|68.1631|68.4338|68.4338|68.4338|68.4338|68.0467|68.0467|68.0467||
2022-02-13 18:36:16|pink_usa_0874|OJIPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3382||||106.4382||||106.4382||||||||106.4382||||106.4382||||106.4382||||98.8625||||98.8412|98.8625|||98.7897|98.7897|98.7897|98.7897|98.7028|98.7028|98.7028|98.7028|98.7359|98.7359|98.7359|98.7359|98.8551|98.8551|98.8551|98.8551|98.8382|98.8382|98.8382|98.8382|98.8574|93.8574|93.8574|93.8574|98.8538|98.8538|98.8538|98.8538|98.8445|98.8445|98.8445|98.8445|98.962|98.962|98.962|98.962|99.0014|99.0014|99.0014|99.0014|99.0379|99.0379|99.0379||
2022-02-13 18:36:17|pink_usa_0875|CYAGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.5392|527.696|||528.1792|528.5568|||||||518.6744|518.6744|||518.6744|518.6744|518.6824|519.1896|521.8008|521.9976|521.9976|521.9976|517.8976|517.8976|501.6064|501.6064|498.3904|498.3904|498.3904|498.3904|499.944|499.944|499.944|499.944|502.148|502.148|502.148|502.148|502.8088|502.8088|502.8088|502.8088|503.1579|503.1579|503.1579|503.1579|503.3562|503.3562|503.3562|503.3562|503.9698|503.9698|503.9698|503.9698|504.5154|504.5154|504.5154|504.5154|505.455|505.455|
2022-02-13 18:36:19|pink_usa_0876|SSDOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.4675||||423.3731||||417.2093||||415.1186||||418.5872||||424.5624||||424.5624||||424.5624||||424.5624||||424.5624||||424.5624||||410||||410|404.206|||397.759|387.759|||397.948|397.948|397.948|397.948|397.998|397.998|397.998|397.998|398.04|398.04|398.04|398.04|398.578|398.578|398.578|398.578|398.827|398.827|398.827|399.101|399.101|399.101|399.101|399.3|399.3|399.3|399.3|399.54|399.54|399.3118|399.3118|399.382|399.382|399.382|399.382|399.436|399.436|399.436|399.436|399.466|399.466|399.466|399.466||
2022-02-13 18:36:21|pink_usa_0877|JSCPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.2221|254.2221|||252.2204|252.2204|||||||244.2365||||244.2349|244.2349|||241.2402|241.2402|241.2402|241.2402|255.8852|241.2402|241.2402|241.2402|237.4582|237.4582|237.4582|237.4582|235.1112|235.1112|235.1112|235.1112|230.1122|230.1122|230.1122|218.2135|225.5865|225.5865|225.5865|225.5865|222.5135|222.5135|222.5651|222.5651|222.5914|222.5914|220.3363|220.3363|220.4312|218.0911|214.7057|214.7057|214.7138|214.7138|214.7138|214.7138|214.9028|214.9028|214.9028|214.9028|
2022-02-13 18:36:22|pink_usa_0878|OPHLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1762.2427|1762.2427|||1730.5034|1730.5034|||1700.7691|1700.7691|1631.2911||1764.337|1764.337|||1631.0162|1631.0162|||1590.3164|1545.3164|1545.3164|1545.3164|1590.4373|1590.4373|1590.4373|1590.4373|1590.4064|1590.4064|1590.4064|1590.4064|1590.3233|1590.3233|1590.3233|1590.3233|1590.2754|1590.2754|1590.2754|1590.2754|1590.2754|1590.2754|1590.2754|1590.2754|1590.2164|1562.6391|1542.7064|1542.7064|1542.5191|1542.5191|1542.5191|1542.5191|1542.5159|1527.3055|1497.6993|1452.6948|1497.5071|1497.5071|1497.5071|1497.5071|1497.5757|1497.5757|1497.5757|1480.652|
2022-02-13 18:36:24|pink_usa_0879|YAMCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.5233||||206.5233||||206.5233||||206.5233||||206.5246||||206.5246||||206.5246||||206.5246||||206.5246||||198.748|197.2376|||197.2333|197.2333|||193.6436|193.6436|193.6436|193.6436|193.6427|193.6427|187.775|193.6427|193.6311|193.6311|193.6311|193.6311|193.6269|193.6269|193.6269|193.6269|193.6236|193.6236|193.6236|193.6236|188.2831|188.2831|188.2831||187.4343|187.4343|187.4343|185.8375|181.8481|176.1478|176.1478|176.1478|179.6357|178.3564|178.3564|177.2751|175.8199|175.8199|175.8199|175.8199|175.7988|175.7988|172.7342||
2022-02-13 18:36:26|pink_usa_0880|YOKEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.3265||||122.842||||122.842||||121.5205||||126.984||||126.984||||126.984||||126.984||||134.3123||||134.3123||||128.7934|128.7898|||128.7848|128.7848|||128.7768|128.7768|128.7768|128.7768|128.7733|128.7733|128.7733|128.7733|128.7723|128.7723|128.7723|128.7723|128.7698|128.7698|128.7698|128.7698|128.7683|128.7683|128.7683|128.7683||128.7683|128.7683|128.7683|133.6043|133.6043|133.6043|133.6043|133.6138|133.6138|133.6138|133.6138|133.4678|133.4678|133.4678|133.4669|133.4668|133.4668|133.4668|133.4668|133.4663|133.4663|133.4663|133.4663|
2022-02-13 18:36:27|pink_usa_0881|KSANF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.9783|270.9783|||270.8017|270.8017|||||||265.5609||||265.5127|265.5127|||265.5881|265.5881|265.5881|265.5881|265.5791|265.5791|265.5791|265.5791|266.4915|266.4915|266.4915|266.4915|266.4243|266.4243|266.4243|266.4243|266.3735|266.3735|266.3735|266.3735|266.3551|266.3551|266.3551|266.3551|257.3368|257.3368|257.3368|257.3368|257.2689|257.2689|257.2689|257.2689|257.1429|257.1429|257.1429|257.1429|257.0561|257.0561|257.0561|257.0561|257.0197|257.0197|257.0197|257.0197|
2022-02-13 18:36:28|pink_usa_0882|ITTOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.2727|460.2727|||||||||||512.24|512.24|||512.24|512.24|||498.864|482.864|482.864|482.864|500|486.384|486.384|486.384|476.032|476.032|476.032|456.032|470.952|470.952|470.952|470.952|462.472|462.472|462.472|462.472|462.46|462.46|462.46|462.46|462.46|462.46|462.46|462.46|462.456|462.456|462.456|462.456|462.06|462.06|462.06|462.06|462.068|462.068|462.068|462.068|462.1|462.1|462.1|462.1|
2022-02-13 18:36:30|pink_usa_0883|GREZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.78|223.78|||227.1183|227.4383||229.0179|229.2979|231.5379|232.1979|232.8579|233.8179|234.2779|234.3379|234.9579|231.3687|232.0287|232.4687|235.3887|235.7411|236.7411|236.7811|236.9611|233.5668|233.8268|233.8604|233.8804|234.455|234.4593|234.8417|234.8815|235.1129|235.1729|235.1729|235.2205|235.6909|235.7179|235.7179|235.7312|230.215|230.215|230.2335|229.8562|227.4809|225.8309|220.723|215.8654|210.9023|207.7505|172.9329|
2022-02-13 18:36:31|pink_usa_0884|SKSUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.9525|105.9525|||106.034|106.034|||||||105.0691||||105.069|105.069|||104.4007|104.4007|104.4007|104.4007|103.0546|101.6546|101.6546|101.6546|103.2568|103.2568|103.2568|103.2568|101.8339|101.8339|101.8339|99.4339|99.9162|99.9162|99.9162|97.9162|97.6541|97.6541|97.6541|97.6541|95.7118|94.9315|94.9909|94.7999|94.3514|93.1754|93.2|93.2097|92.8502|92.6618|91.8625|91.5986|91.359|91.196|90.596|90.0144|89.7867|89.4141|89.414|89.0139|
2022-02-13 18:36:32|pink_usa_0885|DACHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.7167|351.7167|351.7167|351.7167|351.3527|351.3527|351.3527|351.3527|351.3207|351.3207|351.3207|351.3207|364.9269|334.1727|334.1727|334.1727|346.2057|346.2057|345.8984|340.679|338.7037|338.7032|335.1171|330.8981|328.3337|325.151|322.5574|317.6059|310.7827|301.2616|288.1007|288.1007|301.3337|301.3337|301.3337||
2022-02-13 18:36:33|pink_usa_0886|IHICY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.3981||||519.3981||||519.3981||||519.3981||||519.3981||||519.3981||||519.3981||||586.8234||||586.8234||||586.8||||586.6318|586.6318|||586.6598|586.6598|586.6598|586.6598|585.6822|585.6822|585.6822|585.6822|585.3238|585.3238|585.3238|585.3238|617.3722|617.3722|617.3722|617.3722|617.4038|617.4038|617.4038|617.4038|617.5898|617.5898|617.5898|617.5898|617.695|617.695|617.695|617.695|617.3438|617.3438|617.3438|617.3438|617.1678|617.1678|617.1678|595.9683|594.5038|594.5038|594.5038|594.5038|594.0586|594.0586|594.0586||
2022-02-13 18:36:34|pink_usa_0887|SNPHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.531|433.531|||433.8751|433.8751|||||||425.1122|425.2222|||425.4524|425.6224|||435.2632|435.6017|435.6357|435.6357|435.734|435.7723|435.8353|411.6038|412.341|412.564|412.681|412.732|412.9029|412.9279|413.0479|413.0854|413.2463|413.6833|413.8163|413.8753|414.1691|414.2041|414.2291|405.9826|406.1664|406.1834|406.3469|406.4934|406.8401|406.9091|407.0948|407.0948|399.1189|399.1806|399.1875|399.2009|399.4202|399.5437|399.5437|399.5903|399.819|399.819|399.851||
2022-02-13 18:36:36|pink_usa_0888|DSCSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.7777|169.6962|||169.8676|169.9151|||||||168.0271||||168.0371|168.0371|||168.4171|168.4171|168.4171|168.4171|168.4921|168.4921|168.4921|168.4921|168.5371|168.5371|168.5371|168.5371|169.5871|169.5871|170.2253|177.5584|178.5064|178.5864|178.7424|178.9189|178.9264|178.9319|178.9629|179.2324|179.3324|179.3434|179.3764|179.6094|179.6174|179.6204|179.6249|179.6349|179.6354|179.6374|179.6524|179.7334|179.7539|180.0284|180.0974|180.1639|180.2734|180.3024|180.4364|180.4509|
2022-02-13 18:36:38|pink_usa_0889|KSRYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275.2561|302.7982|||300.2477|300.2477|||||||290.2427|290.2427|||290.2377|290.2377|||290.2377|290.2377|290.2377|290.2377|290.2377|290.2377|290.2377|290.2377|285.2377|285.2377|285.2377|285.2377|285.2327|285.2327|285.2327|285.2327|285.2277|285.2277|285.2277|285.2277|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2227|285.2177|285.2177|285.2177|285.2177|285.2177|285.2177|285.2177|285.2177|285.2427|285.2427|285.2427||
2022-02-13 18:36:39|pink_usa_0890|SOHVY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470.9576||||470.9576||||470.9576||||470.9576||||470.9576||||470.9576||||482.1008||||482.1008||||482.1008||||484.5808||||484.5808||||482.7739||||482.7283|482.7283|||491.5243|491.5243|491.5243|491.5243|490.9723|490.9723|490.9723|490.9723|490.9355|490.9355|490.9355|490.9355|490.6235|490.6235|490.6235|490.6235|490.4251|490.4251|490.4251|490.4251|490.3035|490.3035|490.3035|490.3035|490.2283|490.2283|490.2283|490.2283|490.1539|490.1539|490.1539|490.1539|490.1019|490.1019|490.1019|490.1019|490.0659|490.0659|490.0659|490.0659|490.0339|490.0339|490.0339|490.0339|
2022-02-13 18:36:40|pink_usa_0891|JPSWY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.5852||||148.5852||||148.5852||||148.5852||||148.4807|148.4807|||148.4701|148.4701|||148.4655|148.4655|148.4655|148.4655|148.3366|148.3366|148.3366|148.3366|148.3323|148.3323|148.3323|148.3323|148.1095|148.1095|148.1095|148.1095|148.1083|148.1083|148.1083|148.1083|146.987|146.987|146.987|146.987|146.9823|146.9823|146.9823|146.9823|146.9802|146.9802|147.0132|147.0132|147.0121|147.0121|147.0585|147.0585|147.058|147.058|147.1117|147.1117|147.1111|147.1111|147.1392|147.1392|
2022-02-13 18:36:42|pink_usa_0892|MTHRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.64|1232.64|||1236.672|1236.9024|||||||1255.9968|1255.9968|||1256.3136|1257.5232|||1257.696|1258.0128|1268.1648|1268.6496|1268.7072|1269.0096|1270.8192|1270.9488|1271.1408|1271.6256|1271.9664|1273.7088|1292.9224|1293.124|1293.3712|1293.4456|1293.868|1294.2616|1294.2728|1294.4168|1294.4544|1294.7048|1294.866|1294.9156|1295.0308|1295.118|1295.13|1295.4056|1295.462|1295.5308|1295.54|1295.7736|1295.7844|1356.7964|1356.8504|1356.9984|1357.1612|1357.2428|1357.3048|1357.3652|1357.4412|1357.4432|1357.5012|1357.5134|
2022-02-13 18:36:43|pink_usa_0893|HPHTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.7114|154.74|||160.5106|160.6141|||160.7884||||160.7911||||160.7904|160.7904|160.792|160.79|160.7899|160.7899|160.7899|160.7899|160.7899|160.7899|160.7899|160.7899|160.7896|160.7896|160.7896|160.7896|160.7888|160.7888|160.7888|160.7888|160.7863|160.7863|160.7863|160.7863|157.3162|157.3162|157.3162|157.3162|157.3161|156.1779|155.0662|152.5478|154.7976|154.7976|154.7976|154.7976|154.7976|154.7976|154.8133|154.8133|154.8133|154.8133|154.8279|154.8279|154.8276|154.8276|
2022-02-13 18:36:44|pink_usa_0894|THYCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380.1202||||380.1202||||380.1202||||380.1202||||375.3974||||375.3974|376.251|||376.329|376.329|491.329|491.329|491.3282|491.3282|491.3282|491.3282|491.303|491.303|491.303|491.303|491.3874|491.3874|491.3874|491.3874|491.4778|491.4778|491.4778|491.4778|491.3554|491.3554|504.7963|504.7963|493.9255|493.9255|493.9255|493.9255|495.0691|495.0691|495.0691|495.0691|489.5651|489.5651|489.5651|489.5651|489.6011|484.6507|482.8706|482.8706|474.3211|474.3211|467.7471|467.7439|
2022-02-13 18:36:46|pink_usa_0895|AMDWF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.4801|391.4801|||392.132|392.132|||388.6632||||382.0111||||381.9296|381.9296|||381.8524|381.8524|381.8524|381.8524|381.8121|381.8121|381.8121|381.8121|381.7496|381.7496|381.7496|381.7496|382.3414|372.3414|372.3414|372.3414|373.4586|373.4586|373.4586|365.0717|365.3383|365.3383|365.3383|365.3383|365.6534|365.6534|365.6534|365.6534|365.8095|365.8095|365.8095|364.1934|356.6116|356.6116|356.6106|355.136|347.6658|347.6656|347.665|347.6636|347.6629|347.6629|347.6629||
2022-02-13 18:36:47|pink_usa_0896|PORBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1362|221.1517|221.1517|221.1517|221.1517|221.1781|221.1781|221.1781|221.1781|221.1783|221.1783|221.1783|221.1783|221.1793|221.1793|221.1793|221.1793|221.2199|221.2199|221.2199|221.2199|221.2207|221.2207|221.2207|221.2207||
2022-02-13 18:36:49|pink_usa_0897|TKYMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.8516|109.8516|||109.7756|109.7756|||||||109.6087||||139.1946|139.1946|||139.182|139.182|139.182|139.182|139.8688|139.1771|139.1771|139.1771|139.172|139.172|139.172|139.172|139.156|139.156|139.156|139.156|139.1468|139.1468|139.1468|139.1468|139.136|139.136|139.136|139.136|139.1288|139.1288|139.1288|139.1288|139.1128|139.1128|139.1128|139.1128|138.9048|138.9048|138.9048|138.9048|138.9128|138.9128|138.9128|138.9128|143.9707|143.9707|143.9707|143.9707|
2022-02-13 18:36:50|pink_usa_0898|JTTRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.9078|200.9078|||200.9056|200.9056|||||||200.9024|200.9024|||160.7742|160.7742|||160.7735|160.7735|160.7735|160.7735|162.4634|162.4634|162.4634|162.4634|162.4607|162.4607|162.4607|162.4607|162.4596|162.4596|162.4596|162.4596|162.4586|162.4586|162.4586|162.4586|162.4582|162.4582|162.4582|162.4582|162.4579|162.4579|162.4579|162.4579|162.4575|162.4575|162.4575|162.4575|162.4571|162.4571|162.4571|162.4571|162.4564|162.4564|162.4564|162.4564|186.2736|186.2736|186.2736||
2022-02-13 18:36:51|pink_usa_0899|SUOPY|shares_outstanding|0.358989086732||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7|119.7|119.7|119.7|63.6|127.2|127.2|127.2|127.2|127.2|128.8759|128.8759||128.8744|128.8744|128.8744||128.8744|128.8744|128.8744||128.8739|128.8739|128.8739||128.8739|128.8741|128.8741||128.8735|128.8735|128.8735|128.8732|128.8732|128.8732|128.8732|128.873|145.8246|146.6396|146.6396|146.6394|146.6394|146.6394|146.6394|146.6392|146.6392|146.6392|146.6392|146.6391|146.6391|146.6391|146.6391|146.639|146.639|146.639|146.639|145.5868|144.5346|144.5346|144.5346|145.0837|144.5806|144.5806|149.9806||
2022-02-13 18:36:53|pink_usa_0900|SUMCF|shares_outstanding|0.359504132231||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.4|239.4|239.4|239.4|127.2|254.4|254.4|254.4|254.4|254.4|257.7517|257.7517||257.7487|257.7487|257.7487||257.7487|257.7487|257.7487||257.7477|257.7477|257.7477||257.7477|257.7482|257.7482||257.747|257.747|257.747|257.7464|257.7464|257.7464|257.7464|257.7459|291.6493|293.2793|293.2793|293.2788|293.2788|293.2788|293.2788|293.2785|293.2785|293.2785|293.2785|293.2781|293.2781|293.2781|293.2781|293.278|293.278|293.278|293.278|291.1735|289.0692|289.0692|289.0692|290.1674|289.1613|289.1613|299.9613||
2022-02-13 18:36:54|pink_usa_0901|NIPMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.1683|228.1706|228.169|228.4454|212.6307|212.6928|212.6942|212.7085|212.7237|212.7281|212.7273|212.7266|211.7518|211.7509||228.4454|198.9865||199.0511|203.6738||179.2284||203.7016|203.701|203.6995|203.6908|203.705|203.705|203.705|203.712|210.8694|211.1596|213.6822|213.9622|214.9842|214.9872|214.9872|214.2313|205.8252|205.8252|205.8252|205.8296|205.8387|205.8434|205.562|204.2784|204.348|204.3887|204.5118|204.5638|
2022-02-13 18:36:56|pink_usa_0902|TYTMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.9237|157.9237|||157.8767|157.8767|||||||215.363|215.363|||215.3219|215.3197|215.3174|215.3154|215.3148|215.3148|215.3148|215.3148|215.3093|215.3093|215.3093|215.3093|214.7616|214.7616|214.7616|214.7616|214.7412|214.7412|214.7412|215.175|216.9475|216.9475|216.9475|216.9475|216.9437|216.9437|216.9437|216.9437|216.9406|216.9406|216.9406|216.9406|216.8097|212.8076|209.1392|209.1385|209.017|201.2213|201.2213|201.2213|209.0195|209.0195|209.0195|209.0195||
2022-02-13 18:36:57|pink_usa_0903|CCOEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.7178|439.7178|||451.6481|451.6481|||487.1957|489.173|||493.8765|494.6325||484.722|472.698|472.698|||472.69|472.69|472.69|472.69|460.682|460.682|460.682|460.682|460.674|460.674|460.674|460.674|449.866|449.866|449.866|449.866|449.842|449.842|449.842|449.842|449.826|449.826|449.826|449.826|437.97|437.97|437.97|437.97|437.962|437.962|437.962|437.9543|427.006|427.006|427.006|427.006|427.006|427.006|427.006|427.006|427.002|427.002|427.002|427.002|
2022-02-13 18:36:59|pink_usa_0904|UHOIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.1466|138.1466|||137.6785|137.6785|||||||136.6648|136.6648|||133.5465|133.5465|||133.5421|133.5421|133.5421|133.5421|131.1296|131.1296|131.1296|131.1296|131.1271|131.1271|131.1271|131.1271|130.321|130.321|130.321|130.321|130.5565|130.5565|130.5565|130.5565|128.6744|128.6744|128.6744|128.6744|127.7607|127.7607|127.7607|127.7607|127.7624|128.0548|128.0548|128.0527|125.9876|124.5158|121.7818|120.8304|120.519|120.8292|120.8292|120.8277|120.5757|120.8266|120.8266||
2022-02-13 18:37:00|pink_usa_0905|TYOYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.103||||30.1032||||30.1032||||30.1032||||30.1035||||30.106||||30.1195||||29.3927|29.3927|||29.4025|29.4025|||29.3967|29.3967|29.3967|29.3967|29.3956|29.3956|29.3956|29.3956|29.4066|29.4066|29.4066|29.4066|29.4371|29.4371|29.4371|29.4371|29.4368|29.4368|29.4368|29.4368|29.4543|29.4543|29.4543|29.4543|29.4578|29.4578|29.4578|29.4578|29.4591|29.4591|31.8934|31.8934|31.9159|31.3729|31.376|31.3758|31.3759|31.3757|31.3757|31.3757|31.3791|31.3791|31.3791||
2022-02-13 18:37:01|pink_usa_0906|CLBEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.6792|512.9192|515.9752|516.8232|520.6552|521.6632|522.7752|523.7032|526.9992|527.4232|527.6952|528.1832|533.6143|533.8143|533.8543|533.9183|533.6067|533.7507|533.8307|533.9827|534.3054|534.3854|534.3854|534.4654|534.6192|534.6192|534.7872|534.7952|534.3312|534.4912|534.4992|534.5072|534.6162|534.6482|534.6482|534.6482|534.7012|534.7012|534.7012|534.7012|534.5625|534.5625|534.5625|524.6859|
2022-02-13 18:37:02|pink_usa_0907|CBCFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.6698|128.2298|128.9938|129.2058|130.1638|130.4158|130.6938|130.9258|131.7498|131.8558|131.9238|132.0458|133.4036|133.4536|133.4636|133.4796|133.4017|133.4377|133.4577|133.4957|133.5763|133.5963|133.5963|133.6163|133.6548|133.6548|133.6968|133.6988|133.5828|133.6228|133.6248|133.6268|133.6541|133.6621|133.6621|133.6621|133.6753|133.6753|133.6753|133.6753|133.6406|133.6406|133.6406|131.1715|
2022-02-13 18:37:04|pink_usa_0908|SWPIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3039|27.3039|||31.4036|31.4036|||||||31.4029|31.4029|||31.4027|31.4027|||31.6142|31.635|31.6468|31.6552|31.6744|31.6806|31.6884|31.6956|30.301|30.3094|33.0252|36.7094|36.7414|36.7438|36.7448|36.7488|36.7837|36.7911|36.8127|36.8127|36.867|36.867|36.8684|36.8684|36.8684|36.8684|36.871|42.771|43.7706|43.7706|43.7764|43.7764|43.7764|43.7764|43.7824|43.7824|43.7827|43.7824|||||||
2022-02-13 18:37:04|pink_usa_0909|TOKUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.0428||||561.9428||||570.4854||||570.487||||572.5235||||593.5555||||610.7735||||||||631.7629|629.9744|||624.2649|624.2649|||625.4469|625.4469|625.4469|625.4469|626.8524|626.8524|626.8524|626.8524|627.9799|627.9799|627.9799|627.9799|628.6094|628.6094|621.7164|621.7164|622.4724|622.4724|622.4724|622.4724|613.3134|613.3134|613.3134|613.3134|607.1989|607.1989|607.1989|607.1989|607.5469|607.5469|607.5469|607.5469|607.9309|607.9309|607.9309|604.6633|604.0119|604.0119|604.0119|604.0119|604.0939|604.0939|604.0939||
2022-02-13 18:37:05|pink_usa_0910|FJTCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.6296|||93.6296|93.6296|||93.6143|93.6143|||||||93.5883|||93.5813|93.5793|93.5793|||93.5743|93.5743|93.5743|93.5743|93.5693|93.5693|93.5693|93.5693|93.5643|93.5643|93.5643|93.5643|92.6903|92.6903|92.6903|92.6903|86.8263|86.8263|86.8263|86.8263|80.4593|80.4593|80.4593|80.4593|80.6053|80.6053|80.6053|80.6053|80.7143|77.014|77.014|77.014|80.869|80.869|80.869|80.869|81.082|81.082|81.082|76.3149|81.141|81.141|81.141||
2022-02-13 18:37:06|pink_usa_0911|ASCCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.963|199.963|||199.0107|199.0107|||||||189.6697|189.6697|||189.631|189.631|||189.6039|189.6039|189.6039|189.6039|189.5914|189.5914|189.5914|189.5914|189.5895|189.5895|189.5895|189.5895|189.825|189.825|189.825|189.8222|189.8222|189.8222|189.8222|189.8194|189.8194|189.8194|189.8194|189.8235|189.8235|189.8235|189.8235|189.8257|188.7025|188.61|188.61|188.7052|178.7052|178.7052|185.8538|182.6912|182.6326|182.6326|183.0322|183.0429|182.8204|182.8204|183.0417||
2022-02-13 18:37:07|pink_usa_0912|UBEOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.1657||||169.1657||||169.1672||||174.2403||||188.5988||||201.7988||||201.7988||||201.1889||||201.1965||||201.4307|201.4307|||201.4117|201.4117|201.4117|201.4117|201.071|201.071|201.071|201.071|201.0816|201.0816|211.6488|211.6488|211.5704|211.5704|211.5704|211.5704|211.5969|211.5969|211.5969|211.5969|211.6374|211.6374|211.6374|211.6374|211.6989|209.2505|208.4603|208.4603|210.0344|210.0344|210.0344|206.5286|202.0834|202.0834|202.0834|202.0834|202.2032|202.2032|202.2032|202.2032|202.2882|198.6307|195.2243|193.5442|
2022-02-13 18:37:09|pink_usa_0913|MDNDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.9598|132.9598|||132.9598|132.9598|||||||132.9595|132.9595|||132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9593|132.9592|132.9592|132.9592|132.9592|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.9591|132.959|132.959|132.959|132.959||
2022-02-13 18:37:10|pink_usa_0914|SSMXY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.3363|399.3363|||404.5088|407.7689|||||||409.1721|409.2777|||410.0377|410.2905|||410.8305|411.3273|411.5089|411.5329|412.1081|411.4681|411.7193|412.0481|412.7257|413.3785|413.5633|413.9369|414.2273|414.5001|414.6321|414.6873|414.9029|415.3357|415.4617|415.6737|415.7769|416.0441|416.1361|416.2333|416.3741|416.4289|416.5289|416.7777|417.0389|417.1777|417.2565|417.3341|417.4169|417.4665|417.4949|417.5497|417.6409|417.7289|417.7969|417.9001|417.9945|418.0249|418.0793|418.3565|
2022-02-13 18:37:11|pink_usa_0915|NPKYY|shares_outstanding|0.572898799314|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.5036||||182.5036||||182.5036||||182.5038||||181.5349||||181.4203|181.4203||181.3347|181.3347|181.3206|181.3206|181.3206|181.3206|181.2887|181.2887|181.2563|181.2563|181.2563|181.2563|181.2171|181.2171|181.2171|181.2171|181.1937|181.1937|181.1937|181.1937|175.6465|175.6465|175.6465|175.6465|173.1568|173.1568|173.1568|173.1568|173.1458|173.1458|173.1458|173.1458|173.1448|173.1505|173.1505|172.8775|170.7939|170.7939|170.7939|170.7939|170.7929|170.7987|169.2866|168.2518||
2022-02-13 18:37:13|pink_usa_0916|AIFLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.14||||669.9||||952.9194|952.9194|||952.914|952.914|||952.9136|952.9136|961.907|961.907|963.7357|961.9041|961.9041|961.9041|961.9038|961.9038|960.0719|960.0719|961.9025|961.9025|964.6881|965.0721|965.1796|965.3456|965.5256|965.6496|965.7553|966.5503|967.4045|967.4045|967.4043|967.4043|967.4063|967.4063|967.406|967.406|967.406|967.406|967.4059|967.4059|967.4059|967.4059|967.4056|967.4056|967.4056|967.4056|967.4053|967.4053|967.4053||
2022-02-13 18:37:14|pink_usa_0917|MSUXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.4087|260.4951|||263.6335|264.3775|||||||265.903|265.903|265.9025||265.9013|266.2019|267.2253||268.4033|268.9781|269.9417|269.9894|267.8861|268.0961|268.5386|268.9631|271.1064|272.5092|272.5092|272.5092|272.8246|272.8945|273.6088|273.6607|274.0514|274.1333|274.2842|274.2932|274.4779|274.5175|274.6732|274.6978|275.56|281.4328|283.1046|283.1382|283.3101|283.3602|283.3946|283.4462|283.6269|283.6563|283.6618|283.6893|283.8986|283.9008|283.9166|283.9415|284.1147|284.1491|284.1795|284.2505|
2022-02-13 18:37:16|pink_usa_0918|YMDAF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||844.7256|845.5528|||954.7274|954.7274|||939.53||||940.12||||942.1||||942.1|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|942.1097|893.3747|893.3747|893.3747|893.3747|754.0317|754.0317|754.0317|754.0317|802.3567|802.3567|802.3567|802.3567|804.8047|804.8047|816.4136|800.3544|800.3537|800.3536|800.3536|800.3536|813.3207|879.551|879.551|879.551|880.451|816.9688|817.0394|817.0394|819.6893|819.6888|819.7769||
2022-02-13 18:37:18|pink_usa_0919|NPPNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.6539|272.6539|||270.8179|270.8179|||||||270.3099|270.3099|||270.1859|270.1859|||270.0459|270.0459|270.0459|270.0459|269.9779|269.9779|270.0459|269.9779|269.9099|269.9099|269.9099|269.9099|269.7259|269.7259|269.7259|269.7259|269.5339|269.5339|269.5339|269.5339|269.4539|269.4539|269.4539|269.4539|269.4299|269.4299|269.4299|269.4299|269.4195|269.4195|269.4195|269.4195|269.4179|269.4179|269.4179|269.4179|269.4179|269.4179|269.4179|269.4179|269.4139|269.4139|269.4139||
2022-02-13 18:37:19|pink_usa_0920|KSPHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2843|54.2843|||54.2575|54.2575|||||||54.2942|54.2942|||54.2762|54.2762|||54.2742|54.2742|54.2742|54.2742|51.4732|51.4732|51.4732|51.4732|51.4722|51.4722|51.4722|51.4722|51.4712|51.4712|51.4712|51.4712|48.9292|46.3292|46.3292|46.3292|48.9282|48.9282|48.9282|48.9282|48.3172|48.3172|48.3172|48.3172|46.7172|46.7172|46.7172|46.7164|46.7172|46.7172|46.7172|46.7163|46.7162|46.7162|46.7162|46.7162|46.1162|46.1159|46.1159||
2022-02-13 18:37:20|pink_usa_0921|YORUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.2991||||171.2991||||171.2991||||171.2991||||171.2991||||171.2991||||171.2991||||167.5947|167.5951||167.565|167.5531|167.5531|||167.5326|167.5326|167.5326|167.5251|167.5251|167.5251|167.5251|161.6106|161.6106|161.6106|161.6106|161.5806|161.5806|161.5806|161.5806|161.5706|159.8206|159.8206|159.8206|160.3421|160.3421|160.3421|160.3421|160.3411|160.3411|160.3411|160.3411|160.3381|160.3381|160.3381|160.3381|160.3991|160.3991|160.3991|160.3991|160.4491|160.4491|160.4491|160.4491|160.5571|160.5571|160.6161|160.6161||
2022-02-13 18:37:21|pink_usa_0922|KTWIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.6726|128.6726|||128.6693|128.6693|||||||128.6553||||132.7961|128.6523|||126.661|126.6613|126.6613|126.6613|126.6603|126.6603|126.6603|126.6603|119.1653|119.1653|119.1646|119.1646|119.1636|119.1636|119.1636|119.1636|116.5386|116.5386|116.5386|116.5386|116.1976|116.1976|116.1976|116.1976|114.2746|111.3107|111.3107|111.3107|112.2747|112.2747|112.2747|112.2747|112.2797|112.2797|112.2797|112.2797|112.2961|112.2961|112.2961|112.2961|112.3417|112.3417|112.3417|112.3417|
2022-02-13 18:37:23|pink_usa_0923|IIJIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.72||||81.72||||82.5912|82.5912|82.5912|82.5912|82.5912||41.2956|41.2956|82.5912|41.2956|82.5912|82.5912|82.5912|82.5912|82.5912|81.0736|81.0736|81.0736|81.0736|81.0736|81.0736|82.5956|91.878|91.878|91.8782|91.8846|91.8846|91.8846|91.8846|91.8846|91.9054|91.9054|91.9054|91.9054|91.9054|90.7012|90.121|90.1258|90.1258|90.1258|90.1258|90.141|90.141|90.141|90.141|90.141|90.1674|90.1674|90.1673|90.1673|90.1673|90.1673|90.2057|90.2389|90.2713||
2022-02-13 18:37:26|pink_usa_0924|JPRRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625||0.625|0.715|0.715||0.715||0.715||0.715||0.715|0.715|0.825|0.825|0.825|0.825|0.825|0.825|0.825|0.825|0.825|0.825|0.873|0.873|0.873|0.873|0.873|0.873|0.873|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.923|0.9582|0.9582|0.9582|0.9582|0.9582|0.9582|0.9582||
2022-02-13 18:37:27|pink_usa_0925|MMSMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.6525||||279.6525||||286.483||||286.483||||286.483||||286.483||||286.483||||285.7616||286.483||285.7541|285.7541|||285.7476|285.7476|285.7476|285.7476|285.5816|285.5816|285.5816|285.5816|285.5766|285.5766|285.5766|285.5766|285.5671|285.5671|285.5671|285.5671|285.5621|285.5621|285.5621|285.5621|285.5556|285.5556|285.5556|285.5556|285.5506|285.5506|285.5506|285.5506|285.5431|285.5431|285.5431|285.5431|285.5381|285.5381|285.5381|285.5381|285.5331|285.5331|285.5331|285.5331|285.5331|285.5331|285.6004||
2022-02-13 18:37:28|pink_usa_0926|JVCZY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1722|24.1722|||24.172|24.172|||34.6686|34.6686|34.6686|34.6686|34.6678|34.6678|34.6678|34.6678|34.667|34.667|34.667|34.667|34.6663|34.6663|34.6663|34.6663|34.665|34.665|34.665|34.665|34.7376|34.7376|34.7376|34.7376|34.7373|34.7373|34.7373|34.7373|34.7363|35.2361|39.3111|40.9861|40.9859|40.9858|40.9856|40.9856|40.9854|40.9854|40.9853|40.9851|40.9851|40.985|40.8714||
2022-02-13 18:37:29|pink_usa_0927|TSSJF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0771|20.0771|||20.0768|20.0768|||||||20.0755|20.0755|||20.0751|20.0751|||20.0749|20.0749|20.0749|20.0749|20.0749|20.0749|20.0749|20.0749|20.0747|20.0747|20.0747|20.0745|20.0744|20.0744|20.0743|20.0743|20.0743|18.4906|18.4906|18.4906|18.4904|18.4904|18.4904|17.5814|17.5814|17.5814|17.5814|17.5813|17.5812|17.5812|17.5001|17.3124|17.0901|16.9657|16.7864|16.661|16.5506|16.3958|16.2559|16.1384|16.007|15.8993|15.7865|15.6273|
2022-02-13 18:37:30|pink_usa_0928|NHNKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.3035|177.3035|||176.151|176.151|||||||175.7386|175.7386|||175.7346|175.7346|||175.7299|175.7299|175.7299|175.7299|175.7288|175.7288|175.7288|175.7288|175.7251|175.7251|175.7251|175.7251|175.7209|175.7209|175.7209|175.7209|175.719|172.119|172.119|172.119|171.3159|171.3159|171.3159|171.3159|171.3144|171.3144|171.3144|171.3144|170.3132|170.3132|170.3132|170.3132|170.3122|170.3122|170.3122|170.3122|170.3116|170.3116|170.3116|170.3116|170.3388|169.3909|169.3909||
2022-02-13 18:37:32|pink_usa_0929|MAURY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.2217|168.2217|||163.2188||||139.3733||136.8722||136.8707|136.8707|136.8697|136.8697|136.8596|136.8587|136.8587|136.8577|136.857|136.857|136.857|136.857|159.3302|136.8565|136.8565|136.8565|136.8561|136.8561|136.8561|136.8561|136.8795|136.8795|136.8795|136.8795|131.536|131.536|131.536|131.536|121.195|121.195|121.195|98.695|114.4778|113.6753|112.32|111.1619|110.1955|109.8972|109.2026|108.7231|108.7228|108.6543|108.0356|107.6067|107.206|107.206|107.206|107.206|107.2056|106.2611|104.0178|101.9173|
2022-02-13 18:37:34|pink_usa_0930|FUAIY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.9744|171.603|||170.4695|170.4695|||||||170.466||||170.465||||170.563|170.576|170.578|170.578|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|170.599|||||||
2022-02-13 18:37:34|pink_usa_0931|KIKOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.4046||||394.4046||||413.2848||||412.7884|412.7884|||410.2484|410.2484|410.2484|410.2484|410.1044|410.1044|410.1044|410.1044|399.4644|399.4644|399.4644|399.4644|400.0644|400.0644|400.0644|400.0644|390.6744|390.6744|390.6744|390.6744|385.6464|385.6464|385.6464|385.6464|386.2684|386.2684|386.2684|384.7418|383.9604|350.9604|350.9604|383.6312|383.9564|383.9564|383.9564|383.6276|383.9504|383.6262|383.6262|383.6226|383.9444|383.2488|383.3528||
2022-02-13 18:37:35|pink_usa_0932|TOPCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.6249|92.6249|||92.6243|92.6243|||92.6223|92.6223|||92.6213|92.6213|||92.6193|92.6193|||92.6193|92.6193|92.6193|92.6193|92.6193|92.6193|92.6193|92.6193|108.0158|108.0158|108.0158|108.0158|108.0148|108.0148|108.0148|108.0148|108.0138|108.0138|108.0138|108.0138|106.0128|106.0128|106.0128|106.0128|106.0128|106.0128|106.0128|106.0128|106.0118|106.0118|106.0318|106.0318|106.0318|106.0318|105.1618|105.1618|105.1618|105.1618|105.1878|105.1878|105.1878|105.1878|105.2108|105.2108|
2022-02-13 18:37:37|pink_usa_0933|AKBIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.8163|110.9263|||107.2793|107.2793|||||||107.3433|||132.4003|132.4043|132.4043|||132.4863|132.4863|132.4863|132.4863|132.59|132.5903|132.5903|132.5903|132.7263|132.7263|132.7263|132.7263|132.9003|132.9003|132.9003|132.9003|133.0123|133.0123|133.0123|133.0123|133.0313|133.0313|133.0313|133.0313|133.1833|133.1833|133.1833|133.1833|133.2163|133.2163|133.2163|133.2163|133.2443|133.2443|133.2443|133.2443|133.5603|133.5603|133.5603|133.5603|133.5793|133.5793|133.5793||
2022-02-13 18:37:38|pink_usa_0934|SRTTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1609.2|1613.25|1613.25||1638.3195|1638.7245||1641.1545|1645.974|1646.379|1646.946|1647.108|1647.432|1647.918|1647.9585|1648.0395|1648.0395|1648.2015|1648.2015|1648.2825|1603.2825|1603.2825|1603.2825|1603.4445|1608.1695|1608.1695|1608.1695|1608.1695|1613.8122|1613.8122|1613.8122|1577.1297|1558.224|1558.224|1558.224|1558.224|1558.2214|1558.2214|1558.2214|1558.2214|1558.2214|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.4759|1526.8219|1484.1019|1484.1019||
2022-02-13 18:37:39|pink_usa_0935|SATLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.84|322.65|322.65||327.6639|327.7449||328.2309|329.1948|329.2758|329.3892|329.4216|329.4864|329.5836|329.5917|329.6079|329.6079|329.6403|329.6403|329.6565|320.6565|320.6565|320.6565|320.6889|321.6339|321.6339|321.6339|321.6339|322.7624|322.7624|322.7624|315.4259|311.6448|311.6448|311.6448|311.6448|311.6443|311.6443|311.6443|311.6443|311.6443|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.2952|305.3644|296.8204|296.8204||
2022-02-13 18:37:40|pink_usa_0936|NCHEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.8511||||310.8511||||310.8511||||310.8511||||310.8511||||310.8511||||310.8511||||310.8511||||310.8511||||310.0788||||309.9264|309.9264|||305.1286|305.1286|305.1286|305.1286|294.7861|294.7861|294.7861|294.7861|285.9136|285.9136|285.9136|285.9136|285.8598|285.8598|285.8598|285.8598|285.8232|285.8232|285.8232|285.8232|284.6576|284.6576|284.6576|284.6576|275.2065|266.5501|266.5486|266.5486|266.541|266.541|266.541|266.541|266.5341|266.5341|266.4572|266.4572|266.4516|266.4516|266.5282|266.5282|266.5239|266.5239|266.5989|263.0714|
2022-02-13 18:37:41|pink_usa_0937|YASKY|shares_outstanding|0.664795058956||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.0814|116.1489|||121.6898|122.2506|||125.855|125.855|||125.987|125.868|||125.8415|125.8415|||125.8305|125.8265|125.8265|125.8245|126.166|125.822|125.822|125.822|125.8145|125.8145|125.8145|125.8145|125.81|125.81|125.81|125.81|130.1254|130.7543|131.1543|132.9867|133.1452|133.1452|133.1452|133.1452|133.1517|133.1517|133.1517|133.1517||132.2849|132.2849|132.2849||131.8848|131.2848|131.2848||130.6882|130.6882|130.6882||130.6997|130.6997|130.6997||
2022-02-13 18:37:45|pink_usa_0938|RYBIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5561|33.5561|||33.5547|33.5547|||||||32.3529||||32.3525|32.3525|||32.3495|32.3495|32.3495|32.3495|32.3493|32.3493|32.3493|32.3493|32.3709|32.3709|32.3709|32.3709|32.3707|32.3707|32.3707|32.3707|32.3707|32.3707|32.3707|32.3707|32.3699|32.3699|32.3699|32.3699|32.3697|30.7697|30.7697|30.7697|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691|32.3691||
2022-02-13 18:37:46|pink_usa_0939|TCCPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.11|511.11|511.1088|511.1088|511.1088|511.1088|513.208|513.208|513.208|513.208|513.2068|513.3928|513.8208|513.8208|543.8189|543.8189|544.5533|544.553|544.553|541.76|539.5392|538.6358|538.6306|538.6306|538.6306|538.6306|538.6303|538.6303|538.6303|
2022-02-13 18:37:47|pink_usa_0940|TXHPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.222|102.222|102.2218|102.2218|102.2218|102.2218|102.6416|102.6416|102.6416|102.6416|102.6414|102.6786|102.7642|102.7642|108.7638|108.7638|108.9107|108.9106|108.9106|108.352|107.9078|107.7272|107.7261|107.7261|107.7261|107.7261|107.7261|107.7261|107.7261|
2022-02-13 18:37:49|pink_usa_0941|KKKUF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.0128|229.0176|||||||229.8864|229.9536|||230.6064|230.7072|||231.8256|232.08|232.1904|232.248|232.5552|232.7616|232.7616|228.7616|224.4261|224.4261|224.4261|224.4261|224.0881|221.1092|221.1092|221.1092|220.113|220.113|220.113|220.113|218.541|218.541|217.141|217.141|216.4918|213.3367|213.7745|209.769|209.8109|209.8993|209.9106|208.6288|208.6329|208.6329|208.7046|207.0177|205.8684|205.8713|205.8738|205.8738|206.0032|206.006|204.9145|204.6016|
2022-02-13 18:37:50|pink_usa_0942|SKSJF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5106||||49.5086|49.5086|||49.5086|49.5086|49.5086|49.5086|49.0266|49.0266|49.0266|49.0266|47.4426|47.4426|47.4426|47.4426|47.4426|47.4426|47.4426|47.4426|47.4406|47.4406|47.4406|47.4406|45.6926|45.6926|45.6926|45.6926|44.6966|44.6966|43.7275|42.4371|41.2126|41.0107|41.0107|39.7785|38.7006|38.0451|37.2759|37.0187|37.0226|37.0233|34.8233|37.0998|37.1056|37.1171|37.1171||
2022-02-13 18:37:51|pink_usa_0943|WACMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.04|165.288|||167.4784|167.4784|||||||160.6784||||160.7264|160.7264|||160.7264|160.7984|160.8384|161.0464|159.0464|159.0464|159.0464|159.0464|67261.44|168.1536|168.1536|168.1536|166.4684|166.4684|166.4684|166.4684|166.6084|166.6084|166.6084|166.6084|164.4784|161.9784|161.9784|161.9784|162.3711|162.3711|162.3711|162.3711|162.3711|162.3711|162.4251|162.4251|162.4251|162.4251|162.4251|162.4251|162.4251|162.4251|162.4251|162.4492|162.4492|162.4492|161.1446|158.9758|
2022-02-13 18:37:52|pink_usa_0944|NNCHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.0752||||186.6024||||186.6024||||187.635||||187.635||||187.635||||187.635||||187.635||||184.635||||181||||172.3404||||172.3404|172.3404|||170.1147|170.1147|170.1147|170.1147|170.1144|170.1144|170.1144|170.1144|163.7418|163.7418|163.7418|163.7418|160.478|160.478|160.478|160.478|157.7133|157.7133|155.7133|155.7133|154.3794|153.3794|152.3794|152.3794|151.758|150.4542|149.454|150.4538|149.4654|148.4891|147.489|147.489|147.7821|146.972|146.5124|145.8499|145.4774|144.6674|144.1437|144.1436|143.6481|142.8089|142.388||
2022-02-13 18:37:53|pink_usa_0945|NXCLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.9|110.8164|||55.5552|111.1128|||106.8198|107.013|107.2314|107.3874|112.125|107.8188|107.8896|107.9004|112.518|112.542|1.1255|112.548|112.548|112.554|112.6152|112.6404|112.6952|112.7324|112.7576|112.7924|112.8265|112.8649|112.8829|112.8829|112.9189|112.9189|118.716|118.716|118.7155|118.7155|118.7155|118.7155|118.7154|118.7154||118.7154||118.7154|118.7154|118.7154|134.1661|134.1661|134.1654|134.1654|134.1654|132.9272|131.7816|131.7816|131.7816|131.7816|131.7816|131.7816|
2022-02-13 18:37:54|pink_usa_0946|SOLTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.488|24.488|||39.204|39.228|39.32|39.402|||46.9432|46.9852|||||||47.1572|47.1572|47.1572|47.1652|47.1652|47.1652|47.1652|47.1652|47.3352|47.3352|47.3352|47.3352|47.3352|47.3352|47.4592|47.5332|47.6876|47.7844|47.8364|47.8724|54.9968|54.9968|55.0376|55.096|55.096|55.188|65.322|67.2935|67.4211|67.5719|67.5847|67.6587|67.6647|67.7015|67.9199|76.2199|76.2198|76.2198|76.2982|76.3018|76.3758|76.4938|76.9934|77.0729|77.1135|77.2705|80.5855|80.5959|80.8299|81.3818|81.5181||
2022-02-13 18:37:56|pink_usa_0947|MONOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588.8128|588.8128|||588.8128|588.8128|||||||473.2342|473.2342|||472.457|473.1091|472.5171|475.8053|477.1877|478.0325|478.4933|480.4069|482.6853|485.0213|485.6165|485.8085|487.411|488.0638|488.9934|489.7934|491.0966|492.431|492.8166|492.9526|493.6623|494.3575|495.1871|495.2679|495.7111|496.3247|496.3535|496.3439|496.5727|496.6855|496.6683|496.6827|496.6959|496.6983|496.6813|496.6857|496.8444|496.8444|496.8116|496.816|496.8184|496.8184|496.8313|496.8313||
2022-02-13 18:37:57|pink_usa_0948|SFBTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3627|19.3627|||19.3568|19.3568|||19.3568|19.3568|19.3568|19.3568|21.2804|19.3567|19.3567|19.3567|19.3566|19.3566|19.3566|19.3566|19.3566|19.3636|19.3744|19.3964|19.3964|19.3964|19.43|19.454|19.2928|19.3228|19.4238|19.5414|19.6726|19.7184|19.5816|19.6816|19.7844|19.664|19.6992|19.776|19.8393|20.0001|20.0633|20.1609|20.1618|20.1634|20.1936|20.2221|20.2227|20.2297|20.237||
2022-02-13 18:37:59|pink_usa_0949|ASNXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.966|12.0177|12.0542|12.1342|12.1947|12.215|12.2529|12.2791|12.3419|12.3419|12.3419|12.3419|12.3418|12.3418|12.3418|12.3418|12.3418|12.3418|12.3418|12.3418|12.3417|12.3417|12.3417|12.3417|12.3417|12.3417|12.3417|12.3417|12.3416|12.3416|12.3482|11.0277|10.9638|10.9638|10.9638||
2022-02-13 18:38:00|pink_usa_0950|SVNDY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2692.766||||1935.542||||1912.884||||1806.92|1806.919|||1806.918|1806.918|||1766.92|1767.014|1767.022|1767.016|1767.014|1767.014|1767.014|1767.014|1767.07|1767.07|1767.07|1767.07|1767.132|1767.132|1767.132|1767.132|1768.134|1768.134|1768.134|1768.134|1768.304|1768.304|1768.304|1768.304|1768.806|1768.806|1768.806|1768.806|1769.09|1769.09|1769.09|1769.09|1769.138|1769.138|1769.138|1769.138|1765.692|1765.692|1765.692|1765.692|1765.934|1765.934|1765.934|1765.934||
2022-02-13 18:38:01|pink_usa_0951|RYKKY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.1011|276.1011|||276.8|276.8|||277.67|277.67|||277.69|277.69|||277.69|277.69|||267.9|267.9|267.9|267.9|267.91|267.91|267.91|267.91|268.02|268.02|268.02|268.02|264.73|264.73|264.73|264.73|280.7643|265.09|265.09|265.09|265.6|265.6|265.6|265.6|264.22|264.22|262.2503|262.2503|262.4|262.4|262.4|262.4|262.7|262.7|262.7|262.7|263.018|263.018|263.026|263.026|263.0281|263.026|263.029|263.029||
2022-02-13 18:38:03|pink_usa_0952|SKHSY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.7367||||721.2354||||709.3851||||709.3851||||709.3851||||709.3851||||709.3851||||709.3851||||709.3851||||675.7957|675.7957|||675.7474|675.7474|||675.6972|675.6904|675.6817|675.6791|671.6732|671.6732|671.6732|671.6732|671.6502|671.6502|671.6502|671.6502|685.2214|685.2214|692.154|692.154|699.4495|708.4698|709.287|709.287|701.0133|701.0133|701.0133|701.0133|690.0726|671.0726|671.0726|671.0726|690.0972|690.0972|690.0972|688.2882|688.1515|688.1515|688.1515|683.6034|683.4614|682.0144|682.1496|681.0742|680.9297|678.404|675.4825|674.929||
2022-02-13 18:38:05|pink_usa_0953|FYRTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369.5965|369.5965|||381.3005|381.3005|||381.2285|381.2285|||381.2645|381.2645|||379.7325|379.7325|379.7325|379.7285|379.7285|379.7245|379.7245|379.7245|379.7245|379.7165|379.7165|379.7165|379.7165|379.7085|379.7085|379.7085|379.7085|379.7005|379.7005|379.7005|379.7005|379.6885|379.6885|495.8053|495.8053|506.5618|506.5618|506.5618|506.5618|506.1395|506.1395|506.1395|506.1395|506.1133|506.1133|506.1133|506.1133|506.1081|506.1081|506.1081||||||
2022-02-13 18:38:06|pink_usa_0954|FRCOY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060.7366||||1060.7366||||1060.7366||||1060.7366||||1060.7366||||1060.7366||||1060.7366||||1060.7366||||1018.5007||||1017.8531||||1017.849|1017.849|1018.0274|1018.0972|1018.1601|1018.1601|1018.1601|1018.1601|1018.5422|1018.5422|1018.5422|1018.5422|1018.9649|1018.9649|1018.9649|1018.9649|1019.1861|1019.1861|1019.1861|1019.1861|1019.1861|1019.1861|1019.454|1019.454|1019.6415|1019.6415|1019.6415|1019.6415|1019.8399|1019.8399|1019.8399|1019.8399|1020.1978|1020.1978|1020.1978|1020.1978|1020.6174|1020.6174|1020.8222|1020.8222|1021.0054|1021.0054|1021.0054|1021.0054|1021.4467|1021.4467||
2022-02-13 18:38:08|pink_usa_0955|PKCOY|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.4623|147.4749|||141.4374|141.4514|||||||141.7261|141.7261|||142.4913|142.4913|142.4912|142.4912|142.5624|142.9363|143.8081|143.8236|143.8837|144.1397|144.2387|144.3127|144.3296|145.1789|145.2675|145.2835|145.1709|145.3321|145.4282|145.4452|145.4669|145.8747|145.9246|145.9558|146.4328|146.6366|146.6634|146.6674|146.7216|146.7634|154.4289|154.5152|154.6224|154.7615|154.7761|154.9603|154.4461|154.4882|154.4882|154.4882|154.4882|154.5202|154.5202|154.5202|154.5201|154.5201|
2022-02-13 18:38:09|pink_usa_0956|HYMTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.8599|540.9941|541.2199|542.1065|542.1065|542.1065|542.1065|542.9918|542.9918|542.9918|543.0526|542.6273||543.0491|543.0453|543.0453|543.0453|543.0453|541.2866|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|543.0419|541.5878|537.3323|537.3323|537.3323|537.3323|537.3067|537.3067|537.3067|537.3063|537.3063|537.3063|537.3063|537.3063|537.3063|531.7663|531.5967|530.3134|526.0579|526.0579|526.0579|523.8129|520.5172|520.5172|520.5172|520.517|520.517|520.517|521.1674||
2022-02-13 18:38:11|pink_usa_0957|IONI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5585|4.5585|4.7725|4.7575|4.7843|4.7843|4.7843|4.9|31.7843|31.7843|31.7843|35.1303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303|35.0303||
2022-02-13 18:38:12|pink_usa_0958|MICCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102|99.5632|99.691|99.833|99.843|99.844|99.983|99.983||99.9832|100.111|100.157|100.157|100.1652|100.33|100.341|100.341|100.3442|100.537|100.549|100.549|100.5442|101.7392|100.8134|100.817|101.7392|101.089|101.1226|101.143|101.7392|101.0771|101.1761|101.2131|101.2131|101.5331|101.5607|100.8242|100.1943|
2022-02-13 18:38:14|pink_usa_0959|TNRSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.7008|1160.7008|1160.7008||||1180.2877||1180.5368||||1180.5368||||1180.5368|||||1180.5368|1180.5368||1180.5368||||1180.5368||1180.537|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.537|1180.5368|1180.5368|1180.5368|1180.5368|1180.537|1180.5368|1180.5368|1180.5368|1180.537|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.5368|1180.537|1180.5368|1180.5368|1180.5368|1180.537|1180.5368||
2022-02-13 18:38:15|pink_usa_0960|ERFSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.3834||||137.4756||||137.4756||||138.8168||||139.753||||141.6132||||142.0452|142.0487|142.0842|142|142.8986|143|143|143|143.5523||145||148.8135||150||150.7331||151||152.0445||153||153.8976||160||169.2597|169.5203|170.0527|170.5072|176.4391|176.7024|176.956|177.1837|177.5216|177.7077|177.8614|178.256|179.0352|179.2356|189.842|190.5494|190.7939|191.1074|191.3285|||
2022-02-13 18:38:17|pink_usa_0961|RGLXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1547.8755||||1547.8755||||1547.8755||||1547.8755||||1547.8755||||1547.8755||||1547.8755||||1536.1885||||1547.8755||||1536.1885||||1536.1885||||1536.1885||||1536.1885||1547.0394|1547.08|1535.741||||1535.741|1535.741||1535.741|1535.741||||1535.741||||1547.4281|||||
2022-02-13 18:38:18|pink_usa_0962|BMRRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|250||250||250||250||250||250|250.1199|250|250.1403|250.1403||250.1403||250.1403||250.1403||250.1457|250.1745|250.1833|250.2049|250.2049|250.2099|250.3067||
2022-02-13 18:38:19|pink_usa_0963|SGBAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||918.7492||||737.4535||||687.3129||||||||||||||||||||||||||||506.4||506.4||506.4||506.4||506.4||||515.4||575.1864||575.1864|575.1864|||575.1864|575.1864|||575.1864|575.1864|||575.1864|570.3099||568.6441|570.6266|569.6916|559.6385|||
2022-02-13 18:38:20|pink_usa_0964|APEMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.0497||78.0497||78.0497||78.0497||78.0497||78.0497||78.0497||78.0497||78.0045||||77.5902||77.6268||77.7713||77.1317|85.2424|85.3138||83.9133||83.5567|83.4964|79.7964|79.822|79.8158||79.8158|79.9963|79.8947||79.8646|77.9||
2022-02-13 18:38:22|pink_usa_0965|LCCTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1456.4564||1476.9649||1476.9649||1476.9649||1476.9649||1476.9649||1476.9649||1476.9649||1476.9649|1470.3094|1470.3094||1476.9649||1476.9649||1476.9649||1476.9649||1476.9649|1476.9649|1462.7202||1460.6825||1460.6825||1461.0522|1445.1395|1461.0522||1461.7325||1461.7325||1466.6779|1467.3882|1468.4378|1466.7975|
2022-02-13 18:38:23|pink_usa_0966|MLYNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5284.8519||||5413.2907||||5435.1061||||7077.663||||7077.983||||7478.206||7639.437|7639.441|7853.758|7854.455|8440.1286|8440.9225|8697.2612||8862.0791||||9319.1462||||9761.7513||||10193.1999|10194.0498|10543.4947|10590.7609|10782.7453|10906.3798|10945.1962|10945.1962|11049.683||11241.3619|11241.3619|11241.3619||||11241.3619|11413.9946|11693.3379|11693.3379|11878.5132|
2022-02-13 18:38:24|pink_usa_0967|MLYBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2642.4259||||2706.6454||||2717.553||||3538.8315||||3538.9915||||3739.103||3819.7185|3819.7205|3926.879|3927.2275|4220.0643|4220.4613|4348.6306||4431.0395||||4659.5731||||4880.8757||||5096.6|5097.0249|5271.7474|5295.3805|5391.3726|5453.1899|5472.5981|5472.5981|5524.8415||5620.6809|5620.6809|5620.6809||||5620.6809|5706.9973|5846.669|5846.669|5939.2566|
2022-02-13 18:38:26|pink_usa_0968|GEBHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3694.2||||740.72||||740.74||||740.96||||742.72||||742.72|743.618|743.806|743.896|738.927||||738.927||||743.5959||||743.4152||||744.7402|744.796|757.896|764.616|765.0924|766.296|766.296|770.116|770.1152|770.1152|||770.1152|770.1152|||770.1152|770.1152||||
2022-02-13 18:38:27|pink_usa_0969|TNABY|shares_outstanding|1.20391271633||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1292.2407||||1353.6591||||1354.537||||1355.3296||||1360.2249||||1364.1643|||1367.675|1375.3884|1380.4925|||1410.9028|||1410.9|1410.9028|1410.9|||1410.9028|1410.9|||1410.9028||1414.7538||1414.7538|1416.4966|1419.5451|||1421.7222||||1421.7222||1426.1492|1426.1635|1426.1635||1431.52||||
2022-02-13 18:38:29|pink_usa_0970|GMALY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.3598||||228.9486||||227.9035||||226.6646||||226.3726||||226.8975||||226.8575||||226.8175||||226.7775||||226.7375|226.7375|||226.7375|226.3447|226.2647|226.7357|226.1467|226.146|||226.146|226.1244|||226.1294|226.1277||||
2022-02-13 18:38:30|pink_usa_0971|AXXTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5252.9008||||5511.3453||||8445.154||||8445.154||||8466.182|8498.477|8498.477|8505.551|8508.209|8517.76|8529.721|8537.208|8540.663|8547.598|8565.794|8575.791|8582.017|8592.462|8607.578|8706.062|8816.858|8822.475|8823.444|8926.205|8971.415|8973.5242|8974.028|8998.3188|9049.0328|9048.9473|9049.739|9069.7205|9071.018|9072.7406|9128.6385|9163.5733|9163.573|9164.1444|9169.041|9169.5105|9169.541|9172.6101|9172.711|9174.9868||
2022-02-13 18:38:31|pink_usa_0972|IHHHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6195.442|8055.445|8055.445|8086.6471|8131.6895|8134.9739|8134.974|8153.9739|8175.6175|8178.5699|8178.57|8200.7799|8219.977|8223.272|8223.346|8224.187|8231.4612|8231.6292|8231.7332|8231.7332|8239.0636|8239.1096|8239.5836|8239.5966|8244.5906|8244.8036|8769.2965|8769.2965|8773.9905|8773.9905|8773.9905|8773.9905|8777.2195|8777.2195|8777.2195|8779.0735|8779.0735|8783.4195|8796.6775|
2022-02-13 18:38:32|pink_usa_0973|SMEBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2465.5207||||2522.0287||||6009.4||||6009.4||||6009.4||||6009.5||6009.5|6009.5|6009.5|6009.4|6009.5||6009.5||||6064.1||||6211.1583||||6327.0725||6800.8394|6800.8394|6800.8394||||6800.8394|6800.8394|||6800.8394|6800.8394|6801.4478|6801.4478|6801.4478|6801.4478|6802.5374|6802.5374|6802.5374|6802.5374||
2022-02-13 18:38:34|pink_usa_0974|LYSCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||6.1574||||6.6966||||13.3931||||18.7504||||19.0843||||19.0843||||8.7099||8.7099|9.0976|9.0976|9.0976|10.4613||12.6259|12.7569|15.1607||14.317||15.2078|15.2081|15.5645||23.583||27.0577|27.4672|37.1799|37.4769|37.8704|41.3332|41.3866||41.3866||41.3866|43.5778|43.8035|67.0185|68.9192|71.1168|89.4615|101.2261|101.6715|101.9389|115.4598|115.6902|116.6785||116.6785|114.4041|167.8159||167.8413|167.9934|168.5256|168.6777|173.7366||173.7568|173.8227|173.8767|173.9882|198.794||198.794|198.8194|198.8304|198.833|236.5962|341.7535|341.7612|341.766|341.7894|353.6722|353.6722||353.6722||356.9632|370.7127|372.8647|529.2394|571.4616|667.7878|671.7173|674.8954|674.8957||677.045|705.0033|705.0037||708.8868|901.0786|901.079||901.079|902.4116||
2022-02-13 18:38:35|pink_usa_0975|RSSV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3844|0.3844|0.3844|0.6212|0.6714|0.6714|0.6714|0.7018|0.7498|0.7498|0.7498|0.7498|0.7498|0.7498|0.7498|0.7498|0.7498|5.2098|5.2098|5.2098|5.2098|5.2098|5.2099|5.2099|5.2099|82.5584|||||||
2022-02-13 18:38:36|pink_usa_0976|TGLVY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1615.2024||||1802.856||||1806.39||||1822.554||||1854.489||||1855.539||1855.884|1855.98|1856.64|1855.98||1859.7038|1860.66||1861.7162|1861.8992|1861.9922|1862.0846|1852.1978|1852.4039|1862.58||||1878.972|1879.2656|1880.1337|1880.4797|1881.2025|1882.2229|1884.0165|1916.2041|1917.237|1917.2963|1917.3297|1917.3342|1919.8603|1920.0103|1921.2093|1967.6085|2031.1226|2009.1195|2000.249|2001.0996|2001.7376|2001.776||
2022-02-13 18:38:38|pink_usa_0977|BMEXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6786.3949||||6786.3949||6774.8548|6774.8548|6786.3949|6777.8797|6777.8801|6776.8968|6786.3949|6779.8453|6779.7343||6786.3949|6777.5824|6777.4232|6786.9943|6786.9944|6786.9944|6786.9944||6786.9944||||6786.9944||||6786.9944|6775.0557|6775.085|6775.3781|6781.3229|
2022-02-13 18:38:39|pink_usa_0978|GMBXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8380.4533||||8322.846||||8305.3596||||7912.684||||7805.0074|7805.0074|7805.0074|7805.0074|7805.0074|7805.0074|7805.0074||7785||||7785|||7785|7735.7215|7785|7785|7785|7713.022|7785|7785|7785|7676.3462||||7676.3462||||7673.4324||||7673.4484||7785||7673.4628||7673.4628|7785|7785||7785|7785|7785|
2022-02-13 18:38:41|pink_usa_0979|CXMSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4211.8877||||4376.561||||4376.561||||4741.4789||||5049.3615||||5271.4264||||10926.1553||||10431.4523||||10578.5278|11903.3439|||11903.3439||||12162.3777|||12677.0586|12680.7755|12680.7755|||12738.1901||||12301.6787||||12849.9194||||13127.5742||||14006.302|13467.6667|||14060.7916|||15088.6667|15107.235||||15001.3142|15154.9179|15003.6225|14871.0805|15107.1313||||14728.9707|||||
2022-02-13 18:38:42|pink_usa_0980|GRPFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|3090|2946.4742|3075.876|3075.876|3075.876|3044.3333|3044.3333|3044.3333|3044.3333|2952.0865|2952.0865|2952.0865|2952.0865|2949.4648||||2917.8678||||2919.9793||||2905.478||||2887.0281||||2820.1726|||5616.0115|2806.7758|2817.9915|2817.1371|2813.5769|2796.843|2803.3246|2793.504|2782.662|2777.9748|2781.7478|2828.7461|2827.8471|2827.8814|2832.7364|2856.0661|2855.6661|2853.8286|2850.1091|2868.5301|2868.5301|2867.5301|2867.4806|2892.0792|2892.0792|2889.3694|2874.9014|2893.5363|2892.8368|2892.8922|2890.7342|2924.8188|2918.6188|2916.8235|2914.2795|2953.0556|2948.7009|2925.9581|2896.9906|2913.0513|2909.5513|2891.7019|2890.9368|2890.7299|2882.4299|2882.4296|2821.0316|2820.0068|2820.0068|2786.2604|2782.2104|2796.2034|2800.2128||
2022-02-13 18:38:44|pink_usa_0981|WMMVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1886.9121||||1838.2787||||1813.1516||||1800.9873||||1808.3008||||1796.5482||||1748.0699||||1729.1833||||1714.4737||||1694.657||||1686.9361||||||||1773.634|||1776.9095|1774.7093|1774.6512|1774.6512|1774.6512|1772.1595|1772.3201|1769.4851|1765.3951|1753.1201|1760.5472|1756.4267|1752.7586|1738.3963|1750.3582|1748.7912|1746.4992|1741.4118|1746.1403|1746.1403|1746.1403|1746.1403|1746.1403|1746.1403||1746.1403||||1746.1403||||1746.1403||1746.1403|1746.1403|1746.1403|1746.1403|1746.1403|1746.1403||
2022-02-13 18:38:47|pink_usa_0982|GPFOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200.061||||1200.061||||1253.9316||||1200.061||||1333.4056||||1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056||1333.4056||||1333.4056||||1333.4056|1333.4056|||1333.4056|1333.4056|1333.4|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1327.933|1333.4056|1333.4056|1333.4056|1333.4056|1326.7169|1333.4056|1333.4056|1333.4056|1333.4056|1333.4056|1315.7647|1309.4864|1333.4056|1290.8936|1333.4056|1254.24|
2022-02-13 18:38:48|pink_usa_0983|ALFFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5805.492||||5805.492||||5805.492||||5601.333||||5601.333||||5594.019||||5594.019||||5344.935||||5199.317|5186.2936|5168.6172||5200|5146||5142.5|5142.5||||5134.5|||5120.5|5120.5||||5120.5|||5075.2001|5055.111|||5055|5055.111|5047.7137|5037.9282|5025.36|5015.041|4979.711|4915.811|||||||
2022-02-13 18:38:49|pink_usa_0984|EMBVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806.0197||||806.0197||||806.0197||||806.0197||||806.0197||||806.0197||||806.0197|806.02|806.02|806.0197|806.0197|806.02||||1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1611.2636|1676.3323|1676.3323|1676.3323|1704.4402|1760.7078|1764.2832|1764.2832|1764.2832|1764.2832|||1759.5498|1764.2832|1764.2832|1764.2832|1758.4629|1757.1823|1757.241|1757.0848|1756.9667|1758.8586|1758.9656|1769.6007||
2022-02-13 18:38:51|pink_usa_0985|PUODY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6458|||||18.0938|18.0575|17.2028|18.0314|17.0556|17.0028|16.9662||16.8811||16.8571|19.0062||19.0043|19.0024||19.0032|18.9955|21.3211|21.3764|21.3724|21.3628|21.3408|21.4076|21.3314|21.334|21.3239|21.3829|21.2633|21.2595|23.9478|21.3406|23.9478|23.9478|23.9478|21.4437|21.2197|21.2193|23.9478|21.4415|21.1724|21.477|21.477|21.477|19.0062|21.477|21.477||
2022-02-13 18:38:52|pink_usa_0986|MXCHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.6798||||760.5857||||768.9862||||768.9862||||861.2646||||861.2646||||924.2709|924.7048|924.7048|924.7048|924.7048|924.7048|924.7048|924.7048|924.7048||||968.4542|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1076.25|1050.939|1050.939|1050|1050|1050|1050|1049.0318||1049.0318|1050|1037.4308||1037.7902|1026.1085|1026.0543||1008.3979|1008.3979|1008.3979|1008.3376|1002.7859|996.0774||
2022-02-13 18:38:54|pink_usa_0987|KCDMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675.578|||||||||||||||||||||628.2519|628.2209|627.6448|626.8446|625.4699|625.3617|621.6594|621.1257|619.8182|619.6062|619.1763|619.1123|619.1057|618.2048|617.6888|617.6108|617.5948|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|616.9665|615.8265|615.8265|615.0265|615.0265||
2022-02-13 18:38:56|pink_usa_0988|FBASF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1800.6077||1809.0133||2776.9659|2878.3869|2878.3869|2988.7648|3030.151|3040.3404|3197.5791|3202.6396|3220.9008|3220.9008|3249.3058|3268.143|3289.5435||3956.7766|3964.2592|3938.3048|3925.324|3890.1144|3890.1144|3890.1144|3928.1942|3928.1942|3928.1942|3928.1942|3874.4668|3872.4154|3818.0729|3800|||
2022-02-13 18:38:57|pink_usa_0989|BMBOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175.8||||1175.8||||1175.8||||1175.8||||1175.8||||1175.8||||1175.8||||1175.8||||1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.7927|1175.7989|1175.8|1175.7989|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1175.8|1168.1429|1168.1429|1165.9527|1156.5011|1156.5011|1145.1281|1133.871|1132.6607|1130.0848|1125.557|1059.0674|1058.4194||
2022-02-13 18:38:58|pink_usa_0990|GRBMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4703.2||||4703.2||||4703.2||||4703.2||||4703.2||||4703.2||||4703.2||||4703.2||||4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.1707|4703.1957|4703.2|4703.1957|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4672.5715|4672.5715|4663.8109|4626.0044|4626.0044|4580.5124|4535.4839|4530.6428|4520.3392|4502.2282|4236.2694|4233.6776||
2022-02-13 18:39:00|pink_usa_0991|GPOVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169.3454||||1164.6025||||1164.6025||||1161.8592|1159.77|1156.2552|1151.45|1151.375|1150.9972|1150.9972|1146.2985|1145.7511|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1144.9008|1139.1937|1137.0557|1136.9648||||1132.45||1135.5365|1134.867|1140.8678|1140.8378|1140.7793|1140.7693|1140.7193|1140.7193|1140.7193|1140.033|1139.8244|1139.3226|1139.1832|1136.8961|1130.5832|1130.987|1129.621|1128.0707||
2022-02-13 18:39:02|pink_usa_0992|IENVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1154.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1534.0238|1529.8238|1529.4038|1524.7838|1529.4038|1525.7097|1471.8564|1452.281|1452.281|1452.281|1452.281||
2022-02-13 18:39:04|pink_usa_0993|BCCLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3582.5476|548.106|536.0937|3595.6537|3590.7703|3580.8041|3585.3143|3584.6055||3585||3585|3619.6397||3591|3591.1763|3591.1763|3591||||
2022-02-13 18:39:05|pink_usa_0994|GRPBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1963.321|2474.4321|2474.4321|2474.4321|2474.4321|2474.4321|2474.4321|2474.4321|2474.4321|2473.632|2475.0999|2474.7749|2474.7749|2475.9321|2474.7749|||2475.9321|2475.9|2475.9|2475.9|2475.9321|2475.9|2475.9|2443.7831|2475.9321|2435.2694|2475.9321|2475.9321|2475.9321|2475.9321|2426.9329|2475.9321||
2022-02-13 18:39:06|pink_usa_0995|ALSSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.5236||||510.1315||||560.8502||||639.8711||||635.3042||||634.4307||||617.3973||||621.3704||627.5911|623.5872||634.2692|634.2702|634.2707|687.7591|687.8|686.4989|687.7591|687.7591|687.8|838.6|838.6|837.6225|837.1438|838.5|837.8|837.4864|837.4|837.4|835.9|834.2792|833.4|834.9|834.1|832.8182|838.5787|838.5287|838.5|835.6402|835.6259|831.3|830.7|838.5787|834.1|832.9|832.9|838.5787|838.6|838.6|838.6||
2022-02-13 18:39:07|pink_usa_0996|CADGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.0721||||91.8321||||91.8321||||91.8352||||110.6411||||110.6411||||||||171.0052||||289.9585|||289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585||289.9585|289.9585|289.9585|289.9585|289.9585|289.9585|289.9585||||289.9585||||289.9585||||289.9585||||289.9585||||289.9585||289.9585|||
2022-02-13 18:39:08|pink_usa_0997|GUZOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.1247||||422.4464||||432||||428.1048||||428.3738||||428.3584||||427.51|422.3891|||432||||432|421.0971|432||432||431.6071|431.6628|432|431.5684|431.9426|427.0605|432|421.0268|427.9611|430.7351|432|432|432|431.9146|432|431.5343|428.9826|428.9131|428.5487|427.4655|426.5866|425.0877|421.611|417.4014|410.6658|405.9037|380.5776|391.4846|381.1009|374.5077|341.7116|364.6825|355.8173|353.8163||
2022-02-13 18:39:09|pink_usa_0998|VESTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.3723|392.8784|392.8784|392.8784|507.452|507.452|507.452|507.452|507.452|507.452|507.452|631.7261|631.1399|631.1399|631.1399|630.5537|630.5537|630.5537|621.0977|611.9335|610.5261|608.0648|600.2674|598.5104|597.3384|597.3384|591.4146|590.8763|563.2935|538.9293|573.4549|522.9433|521.9718|521.9718|521.9718|536.8208|670.2688|670.2688||
2022-02-13 18:39:11|pink_usa_0999|DBMBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.856|567.1661|567.1661|567.1661|604.7509|604.7509|604.751|811.364|811.3635|811.4|811.3635|811.364|811.3635||||811.3635||810.914|808.0614|799.9785|792.231|786.0985|776.275|770|770|770|765.7|765.7|761.623|761.623||761.623|761.623|761.288|761.288||
2022-02-13 18:39:12|pink_usa_1000|MHSDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1714.7017||||1720.9565||||1721.2657||1719|1718|1718.2533|1716.6296|1717.3565|1716.8081|1717.9568|1718.3614|1718.3376|1718.3614|1718.0872|1717.6942|1718.0426|1719.0453|1717.9358|1718.8443|1718.7443|1718.3837|1719.0228|1719.488|1718.22|1718.045|1717.3166|1717.233|1718.481|1719.571|1720.301|1720.323|1720.323|1720.323|1720.8884|1720.736|1720.296|1719.158|1718.7805|1718.381|1718.381|1717.841|1720.0757|1720.311|1719.176|1714.798||
2022-02-13 18:39:13|pink_usa_1001|AZTEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8950.3264|8950.5904|8950.5904|8951.295||8950.8913|8960.0415|8952.973|8961.8078|8957.16|8963.1784|8954.389|8955.7772|8954.3352|8950.0693|8967.086|8971.9938|8982.8634|8975.8434|8961.369|8945.5472|8958.3938|8957.1308|8956.276|8957.3355|8958.5226|8961.7973|8961.79|8961.1298|8960.8643|8952.2917|8952.292|8952.4555|8952.4555|8952.4555|8959.273|8957.4928|8959.2599|8958.1101||
2022-02-13 18:39:15|pink_usa_1002|TSSLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4774.4862|3300|3300|3300|3300||||3300||3300|3300|3300|3300|3300|3300|3300|3300|3300|3300|3300|3300|3300|3300||
2022-02-13 18:39:16|pink_usa_1003|GNMLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1064.3038||1058.4814|||||1052.5494|1052.5894|1052.5894|1052.7494|1052.7494|1052.7494|1052.7494|1052.7494|1051.9698|1045.0454|1052.7494|1052.7494|1048.7334|1052.7494|1052.7494|1048.4709|1048.7334|1048.7334|1048.7334|1048.7334|1048.7334|1048.7334|1022.5399|1048.7334|1045.1666|1048.7334||1048.7334||1048.7334|1048.7334|1048.7334|1048|1048|1048|1017.7624|1048|||1017.7624||||1017.7624|||||
2022-02-13 18:39:17|pink_usa_1004|CRQDF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.8142|375.8142|375.8142|375.8142|375.8142|375.8142|375.8142|373.2837|373.3086|391.8991||||390.8769||||389.6072||||392.2194||||379.6679||||392.2194||||369.2089||369.2089|369.2089||
2022-02-13 18:39:18|pink_usa_1005|FBBPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.5662|638.3741|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|638.2581|642.6672|642.6672|642.6672|642.6672|648.5129|648.5129|648.5129|648.5129|653.0514|849.1855|849.1855|849.1855|849.1855|849.1855|849.1855|849.1855|856.4195|
2022-02-13 18:39:19|pink_usa_1006|GTMAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||11.3926|11.3926|11.3926|11.3926|11.3926|11.1582|11.3926|11.3926|11.2434|11.083|10.945|10.927|10.927|10.927|11.3926|11.3926|11.3926|11.3808|11.3262|11.3262|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|11.3195|11.3195|11.3195|11.3195|11.3195|11.3196|11.3196|11.3196|11.3926|11.3926|11.3926|11.3926|11.3926||||11.3926||||11.3926||||11.3926||||11.3926||||||11.277|11.0504|11.0454|11.0454|11.0454|11.0454|20.4049||20.3989|20.399|20.3989|20.399|20.399|20.399|20.4366|20.4366|20.4366|20.4366|20.4366||20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.44|||20.4366|20.4386|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366|20.4366||
2022-02-13 18:39:22|pink_usa_1007|ACOPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.1471||||50.3625||||||||151.0875||151.0875||151.0875|264.4031|361.3192|||361.1308|371.3192|361.1308||361.1308|511.5078|554.6473|554.6473|590.067||545.0081|590.667|604.667||606.5081|614.6781|633.327|650.067|627.3818|655.067|633.067||633.067||633.327|660.067|703.5601||712.0001|725.5201|723.3001|725.6201|726.9881|723.0891|730.5391|728.7891|730.0391|734.4401|733.2973||735.0484|735.3706|735.8806|736.6686|739.8302|742.2614|742.6069|742.6069|743.4108|743.6049||
2022-02-13 18:39:23|pink_usa_1008|ACKDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1097.7193||1097.7193||1097.7193||||1099.8102||1099.8102||1102.9465||1102.985||1104.8146||1105.3112||1107.239||1108.3789||1109.5942||1108.9961||1107.6198||1107.9073||1108.6914|1108.7437|1109.0554|1109.188|1109.1076|1109.5147|1111.5238|1111.6564|1111.5251|1111.9156|1112.1087|1172.2443|1178.9771|1179.3535|1186.1992|1190.3078|1189.9424|1194.1223|1189.9438||1190.1337|1190.308|1190.1337||1190.1345|1190.4787|1190.1345|1190.4953|1190.1265|1190.4841|1190.1281||1190.1281|1190.4985|1190.2562|1190.7418|1190.2675|1190.7586|1190.1457|1190.8923|1192.6142|1197.8753|1197.2808|1197.979|1201.8753|1202.5726|1206.9045|1207.547|1210.6747|1211.3169|1214.3953|1215.0404|1471.9168|1472.5511|1472.0307||1472.0346||1472.6474|
2022-02-13 18:39:25|pink_usa_1009|AUKNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.5439||219.5439||219.5439||||219.962||219.962||220.5893||220.597||220.9629||221.0622||221.4478||221.6758||221.9188||221.7992||221.524||221.5815||221.7383|221.7487|221.8111|221.8376|221.8215|221.9029|222.3048|222.3313|222.305|222.3831|222.4217|234.4489|235.7954|235.8707|237.2398|238.0616|237.9885|238.8245|237.9888||238.0267|238.0616|238.0267||238.0269|238.0957|238.0269|238.0991|238.0253|238.0968|238.0256||238.0256|238.0997|238.0512|238.1484|238.0535|238.1517|238.0291|238.1785|238.5228|239.5751|239.4562|239.5958|240.3751|240.5145|241.3809|241.5094|242.1349|242.2634|242.8791|243.0081|294.3834|294.5102|294.4061||294.4069||294.5295|
2022-02-13 18:39:26|pink_usa_1010|CHRYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.98||77.0164||77.0164||77.0164|77.0164|77.8598|77.8598|79.274||79.274||79.274||79.274||79.274|79.274|80.2|80.1599|81.398|81.398|82.2|82.2003|84.9388|84.9388|85.8|85.9282|87.215|87.215|87.8|87.8576|88.7418|88.7418|88.8983|88.8983|89.405||89.405|89.405||
2022-02-13 18:39:27|pink_usa_1011|ANZFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.9435||||115.9841||59.2004||116.0843||154.8108||154.8108||154.8108||598.0111||598.0111||598.0111||598.0111||613.9663||743.6122||1000.4848||1002.2829||1003.4778||1006.5192||1051.6826|1051.6826|1052.1696|1054.4658|1057.2248|1057.2248|1061.1222|1061.1222|1065.2427|1072.8184|1073.4619|1073.7382|1076.7473|1083.3066|1084.8144|1085.1147|1090.8335|1095.8651|1096.1751|1096.1751|1099.7072|1100.1806|1101.7506|1094.1374|1103.9246|1096.8794|1107.3914|1105.145|1114.4243|1114.3901|1120.3342|1120.8556|1121.8499|1121.8158|1121.873|1122.4865|1122.8442||1122.8442||1122.8442||1122.8442||1122.81||1122.8442||1122.8442||1122.8442||1122.8442|1122.81|1122.8442||1122.8442|1122.81||
2022-02-13 18:39:29|pink_usa_1012|ANZLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1887||||23.1968||11.8401||23.2169||30.9622||30.9622||30.9622||119.6022||119.6022||119.6022||119.6022||122.7933||148.7224||200.097||200.4566||200.6956||201.3038||210.3365|210.3365|210.4339|210.8932|211.445|211.445|212.2244|212.2244|213.0485|214.5637|214.6924|214.7476|215.3495|216.6613|216.9629|217.0229|218.1667|219.173|219.235|219.235|219.9414|220.0361|220.3501|218.8275|220.7849|219.3759|221.4783|221.029|222.8849|222.878|224.0668|224.1711|224.37|224.3632|224.3746|224.4973|224.5688||224.5688||224.5688||224.5688||224.562||224.5688||224.5688||224.5688||224.5688|224.562|224.5688||224.5688|224.562||
2022-02-13 18:39:30|pink_usa_1013|FSPKF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.3644||||511.6754||511.7967||512.184||512.184||511.2848||2540.9894||508.6354||507.7813||509.3319||510.8868||511.2487|511.3922|508.1044|508.8137|509.4301|509.4528|509.4804|509.5066|509.5309|510.8223|511.5675|511.5885|512.3049|512.3273|517.4185|517.8118|520.4532|520.4739|525.3624|525.3874|530.0534|530.0534|538.0871|538.0956|541.8015|542.6204|546.8303|546.9371|551.1034|551.7975|556.1284|557.7737|557.2555|558.1494|561.3474|563.4814|563.821|564.5423|566.5737|566.754|567.3763|568.5454|570.5362|570.7225|571.2292|571.7731|573.0046|573.2126|573.704|573.8077|573.995|574.4184|574.2805|574.6358|576.0502|576.3073|576.3837|576.3478|576.897|577.0508|
2022-02-13 18:39:32|pink_usa_1014|RTBRF|shares_outstanding|1.60902255639|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.9683||||86.9683||||86.9708||||94.2376||94.25|||95.2423||96.3229||97.0108||97.8616||98.4204||99.0234||99.0861||99.2974||99.33||99.3722||99.3782||99.3782||99.3782||99.3782|||99.3782|99.3782|99.4025|99.5522|99.8278|99.967|99.9873||100.0268|100.0611||100.074|100.0852|100.1123||100.116|100.1219|100.1251||||100.1375||||100.1375||100.1375||105.2533|114.0014|||122.8432|122.8432||123.6293|124.3805|124.3805|||124.7585|124.7585||124.7585|124.7585|124.7585||124.7585|124.7585|||
2022-02-13 18:39:34|pink_usa_1015|SPKKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||839.691||||839.691||||671.7528||||671.7528||||671.7528||||652.3672||||311.4137||||311.5606|||||312.0247||312.7058||330.0452||331.5785||332.9983||335.5435||338.6718||341.8846||344.2925||346.2503||347.9498||348.4899||348.556||354.5611||359.0547|324.2586|366.1047|365.1308|365.1416|365.1773|367.7795|367.7803|372.4196|375.6097|378.877|378.8804|384.139|384.8464|384.9244|384.9289|384.9356|384.9834|385.0855|382.3916|371.349|370.8201|364.9348|362.9693|363.4178|363.4178|364.9348|364.8739|365.7062|365.8312|366.9551|366.9551|366.4303|366.0805|363.4463|365.9299|365.959|366.0957|366.5148|366.5148|366.5687|366.7296|366.9898|366.9898|367.0782|367.0782|367.2383||367.2383|367.2567|367.409||367.409|367.4288|370.3743|370.3743|373.425|373.4472||
2022-02-13 18:39:37|pink_usa_1016|NZTCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4198.455||||4198.455||||3358.764||||3358.764||||3358.764||||3261.8358||||1557.0687||||1557.8028|||||1560.1237||1563.5289||1650.226||1657.8927||1664.9915||1677.7175||1693.3588||1709.4228||1721.4623||1731.2515||1739.7489||1742.4493||1742.78||1772.8057||1795.2735|1621.2931|1830.5235|1825.6538|1825.7079|1825.8866|1838.8976|1838.9017|1862.0982|1878.0487|1894.385|1894.4019|1920.6948|1924.2319|1924.6221|1924.6443|1924.6781|1924.9172|1925.4276|1911.9578|1856.7452|1854.1007|1824.6738|1814.8465|1817.0889|1817.0889|1824.6738|1824.3695|1828.5308|1829.1561|1834.7753|1834.7753|1832.1514|1830.4023|1817.2313|1829.6493|1829.7952|1830.4787|1832.5739|1832.5739|1832.8436|1833.6481|1834.9491|1834.9491|1835.3908|1835.3908|1836.1916||1836.1916|1836.2835|1837.0449||1837.0449|1837.144|1851.8714|1851.8714|1867.1251|1867.2361||
2022-02-13 18:39:39|pink_usa_1017|RYHTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100||||100||||100||100||100||100||100||||100||100||100||100||100||||100||100||100||100||99.5523||100||100||100||100||100||100||100||100||100||100||100||100||100||99.5999||100||100||100||100||100||100||100||100|100|100||100||100|100|
2022-02-13 18:39:40|pink_usa_1018|VETTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300||||751||1000||1000||||1000||1000||1000|998.8128|1000|995.8051|1000||995.7551||995.7551||995.7551||995.7551||995.7551||995.7551||995.6192||995.7551||995.7551||995.7551||995.7551||995.6285||995.7551||995.6599||995.6451||995.646||1000||999.9139||1000||999.868||1000||999.8831|1000|1000||999.918|1000||
2022-02-13 18:39:41|pink_usa_1019|KWIPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1151.1789|1201.9319|1270.697|1270.697|1281.6482|1281.6993|1291.4864|1291.4864|1304.7113|1299.4522|1417.5843|1417.5843|1420.415|1420.4803|1429.4098|1429.4098|1432.82|1432.8196|1444.2948||1569.088|1569.0875|1569.3691||1569.369||1570.0949||
2022-02-13 18:39:42|pink_usa_1020|PHPYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.5308||||||215.4361|230.8588|231.1253|231.1661|924.7173||1002.2019|250.6265|1095.84|274.0108|1098.1961|274.549|1098.884|274.7212|1101.047||1101.048|275.2617|1102.5844|275.6461|1102.612||1104.0925||1139.854||
2022-02-13 18:39:43|pink_usa_1021|SARDY|shares_outstanding|0.385658914729||||||||||||||||||||||||||||||||||||||||||||||||||17.6866||||19.4552||||21.4005||||21.4005||||19.9227||19.1246||19.1246||19.1942||19.1327||||19.1327||19.1327||19.1327||19.1327||19.1327||19.1327||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7253||18.7012||18.7012||18.7012||18.7253|18.7253|18.7253||18.7012||18.7012||18.7012||18.7253|18.7012||
2022-02-13 18:39:45|pink_usa_1022|DNHBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1378.5366||||||||1407.8631||||1404.9291||||1403.4179||||1403.4175||||1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.799|1628.799||1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989||1625.2779|1628.799|1628.7989|1612.6738|1600.254|1594.352|1594.352|1588.4838|1580.3014|1580.3014|1570.5864|1560.543|1550.365|1550.365||||||
2022-02-13 18:39:46|pink_usa_1023|DNBHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1378.5366||||||||1407.8631||||1404.9291||||1403.4179||||1403.4175||||1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.799|1628.799||1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989|1628.799|1628.799|1628.799|1628.7989||1625.2779|1628.799|1628.7989|1612.6738|1600.254|1594.352|1594.352|1588.4838|1580.3014|1580.3014|1570.5864|1560.543|1550.365|1550.365||||||
2022-02-13 18:39:46|pink_usa_1024|TELNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1400|1400|1400|1400|1772.1519||||1772.7307||||1775.323||||1804.0213||||1804.0213||||1706.5703||||1680.2746|1680.2746|||||||1657.8888||||1657.8888||||1631.7716||||1584.2388||||1544.1981||||1509.6425||||1559.9478||||1501.458||||1501.458||1501.238|1498.5309|1492.7194|1487.6476|1471.458|1462.5284|1458.1079|1458.1079|1442.458|1427.1542|1422.6633|1422.6633|1399.458|1399.458|1399.458|1399.458|1399.1486|1399.4578||
2022-02-13 18:39:49|pink_usa_1025|YARIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638.8852||||629.4747||||591.4099||||583.1507||||583.1507||||577.6625|577.6625|577.6625|576.9625|576.7638|576.1638|575.3123|573.3123|570.9123|570.9123|564.5745||568.4145|568.4145|557.0018|557.0018|554.1018|554.1018|552.4556|552.4556|550.9956|550.9956|550.1667|550.1667|548.3467|547.7867|546.4357|546.4357|546.4357|546.4357|546.4357|546.4357|546.4357|546.4357|546.4357|546.4357|545.3957|545.3957|544.8053|544.8053|542.0812|539.3572|536.2645|533.6086|526.0022|519.1607|509.4513|509.4513||
2022-02-13 18:39:51|pink_usa_1026|YRAIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.4426||||314.7374||||295.7049||||291.5754||||291.5754||||288.8313|288.8313|288.8313|288.4813|288.3819|288.0819|287.6561|286.6561|285.4562|285.4562|282.2873||284.2073|284.2073|278.5009|278.5009|277.0509|277.0509|276.2278|276.2278|275.4978|275.4978|275.0834|275.0834|274.1734|273.8934|273.2178|273.2178|273.2178|273.2178|273.2178|273.2178|273.2178|273.2178|273.2178|273.2178|272.6978|272.6978|272.4026|272.4026|271.0406|269.6786|268.1322|266.8043|263.0011|259.5804|254.7256|254.7256||
2022-02-13 18:39:52|pink_usa_1027|NSKFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.129||||138.129||||138.129||||138.1115||||138.0434||||138.129||||138.129||||138.129||138.129||138.0427||||138.0486||||138.0522||||138.0983||||138.1106||||138.1278|137.5675|138.1187||138.1187|137.5793|138.1061|138.1061|179.9702|179.4897|179.9733||179.9901|178.9654|178.9654|179.9867|179.7987|179.1179|178.8107|178.8334||
2022-02-13 18:39:53|pink_usa_1028|ASTVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.3174||||184.3174||||202.7174|202.7174|202.7174|202.7174|202.7174||202.717||202.7174|||202.717|202.717||||202.7174||||200.9952||||200.9952||||201.8241|201.8241|202.7174|202.7174|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241|201.8241||
2022-02-13 18:39:55|pink_usa_1029|SREDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.4102||||165.5619||||153.8637||||148.6815||||222.3231||||222.55||||224.955|224.9549|224.9549|224.9549|224.9549|224.9549|224.9549|223.2026|223.2026|224.7649||223.3927|224.9549|224.9549|223.5968|223.5968|223.5968|223.5968|223.7495|223.7495|223.7495|223.7495|223.9236|223.9236|223.9236|223.9236|224.1393|224.1393|224.1393|224.1393|224.4681|224.4681|233.4202|233.4202|233.6914|233.6914|233.6914|233.1914|233.4313|233.4313|233.4354|233.5028|233.6951|233.6989|233.6989|232.7914|232.9871|235.0676||
2022-02-13 18:39:56|pink_usa_1030|GJNSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|500|500|499.9342|499.9342|499.9342|499.9342|499.9402|499.9402|499.9342||499.9364||||499.9318|499.9318|499.9318|499.9318|499.9732|499.9872|499.9839|499.9807|499.9789|499.9865|499.9865|499.9865|499.9686|499.9866|500|500|499.9815|500|500|500|499.9882|500|500|499.9674||
2022-02-13 18:39:57|pink_usa_1031|NLLSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0177||||0.0194||||0.0216||||0.023||||0.0281||||0.0363|0.0382|0.0382|0.0382|0.1468|0.1468|0.1468|0.1468|0.1468|0.1468|0.1468|0.1468|0.1468|0.1468|0.4432|0.4432|0.4432|0.2927|3.8792|3.8792|11.7612|13.8433|20.0698|21.8213|22.8276|22.8276||22.8276|22.8518|25.1102|25.1947|30.0704|33.3786|33.3786|33.5658|37.2455|37.2471|39.9927|40.6143|40.7705|40.7816|43.7193|46.713|46.9016|46.9134||48.6732|48.6799||
2022-02-13 18:39:58|pink_usa_1032|NDCVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.6556||||158.6653||||165.4495||||175.6706||||175.67||||175.6706||||168.7366||168.7366||168.7366|168.7366|168.7366||168.7276|163.441|||162.4606||||161.0496||||162.2406||||162.4406||||161.3849|161.7958|||161.7958|161.7958||176.5146|175.2366|175.2366||175.6617|175.6617|176.3137|177.713|192.7816|190.9586||190.9586|||
2022-02-13 18:40:00|pink_usa_1033|TGSNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3003||||101.3315||||104.5355||||106.4055||||106.1948||||106.5198||||104.0623|104.3123|102.6373|102.2146|101.9187||102.0836|101.8539|103.4244|103.4746|101.7538|101.8673|102.1143|102.205|102.2345|102.2935|102.1055|102.022|102.0675|101.6858|101.3408|101.2642|101.2832|101.404|101.4624|101.4724|101.6025|101.6025|101.6025|101.9214|102.0529|102.0529|102.2297|102.3033|102.4328|102.5432|102.5432|102.5432|101.9531|117.6667|117.1647|116.8958|116.9073|117.2284|117.2284|117.0684|116.8307|116.2273|116.1069|
2022-02-13 18:40:02|pink_usa_1034|TGSGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3003||||101.3315||||104.5355||||106.4055||||106.1948||||106.5198||||104.0623|104.3123|102.6373|102.2146|101.9187||102.0836|101.8539|103.4244|103.4746|101.7538|101.8673|102.1143|102.205|102.2345|102.2935|102.1055|102.022|102.0675|101.6858|101.3408|101.2642|101.2832|101.404|101.4624|101.4724|101.6025|101.6025|101.6025|101.9214|102.0529|102.0529|102.2297|102.3033|102.4328|102.5432|102.5432|102.5432|101.9531|117.6667|117.1647|116.8958|116.9073|117.2284|117.2284|117.0684|116.8307|116.2273|116.1069|
2022-02-13 18:40:03|pink_usa_1035|ORKLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1096.2317||||1096.2317||||1096.2317||||1081.5083||||1069.5471||||1066.5113||||1041.431||||1029.6055||||1024.3936||||1017.0131||||1019.0732|1019.3482|1019.6132|1019.7332|1021.9852|1022.3852|1018.5852||1020.0102||1009.8222|1018.931|1010.9439||||1013.9589||||1017.0981||||1017.9907||||1017.7178|1016.5428||1018.754|1018.754|1018.754|1009.5202||999.5207|999.5207|1000.3063||1000.3058|1000.3058||1000.9292|1000.9292|995.9292||||
2022-02-13 18:40:06|pink_usa_1036|DETNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1582||||100.797||||100.797|||||122.9231|122.9231|122.9231|122.9231|122.9231|122.9232|135.2155|141.5146|141.5146|141.5146|141.5146|155.6658|155.6654|155.6654|155.6654|155.6654|155.6654|155.6654|202.619|202.619|202.619|202.619|202.619|202.619|202.619|202.619|337.737|337.737|337.7371|337.7371|360.1135|360.114|360.1135|359.7635|360.1135|360.114|360.1135|359.723|359.5917|360.114|359.6135|359.614|359.534|360.1107|359.84|359.61|359.337||
2022-02-13 18:40:07|pink_usa_1037|MHGVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0296||||50.23||||138.3456||||347.2648||||347.8898||||347.8898||||357.4898|357.4898|357.4898|357.4898|357.4898|357.4898|358.0731|358.0731|358.069|358.0731|358.0731|358.1141|374.8342|374.8342|374.8342|374.7932|410.3368|410.3773|410.3773|410.3368|410.3368|450.0447|450.0447|450.0447|450.0857|450.0857|450.0857|450.0857|450.0857|452.3005|490.1678|490.1678|490.1678|490.1678|490.1678|490.5154|516.0397|516.0397|516.0397|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111||
2022-02-13 18:40:09|pink_usa_1038|MNHVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0296||||50.23||||138.3456||||347.2648||||347.8898||||347.8898||||357.4898|357.4898|357.4898|357.4898|357.4898|357.4898|358.0731|358.0731|358.069|358.0731|358.0731|358.1141|374.8342|374.8342|374.8342|374.7932|410.3368|410.3773|410.3773|410.3368|410.3368|450.0447|450.0447|450.0447|450.0857|450.0857|450.0857|450.0857|450.0857|452.3005|490.1678|490.1678|490.1678|490.1678|490.1678|490.5154|516.0397|516.0397|516.0397|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111|517.1111||
2022-02-13 18:40:11|pink_usa_1039|AVACF|shares_outstanding|0.284013605442|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7126||35.6817|35.6817|35.6817|34.7537|34.7537|34.7628|34.7784|34.8007|34.8007|34.8007|63.6563|63.6|63.6||63.6563|63.6|63.6563|63.6|63.6563|63.6|63.6|63.6|63.6941|63.7|63.7|63.7|63.6941|63.7|76.5931|76.6|76.5931||
2022-02-13 18:40:12|pink_usa_1040|GRGSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.512||||76.512||||111.662|111.662|111.662|111.662|111.662|111.662|111.662|111.662|111.662|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.412|110.4336|110.4336|110.4336|110.4336|110.4483|110.4483|112.2334|112.2334|112.2755|112.2755|112.2755|112.197||
2022-02-13 18:40:14|pink_usa_1041|TMRAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.4203||||155.4104||||155.0201||||153.0886|150.0201|148.0201|147.9872|148.0201|147.8868|147.8868|147.8868|148.0201|147.9039|147.9039|147.9039|148.0201|147.9523|147.9523|147.9523|147.7523|147.8754|147.8754|147.8754|147.7754|147.879|147.879|147.879|147.629|147.8569|147.8711|147.8711|147.5211|147.5642|147.7637|147.7637|147.5637|147.5637|147.7354|147.7354|147.7354|147.7354|147.8907|147.8907|147.5201|147.5201|147.6199|147.6199|147.6199|147.6199|147.7302|147.7302||
2022-02-13 18:40:16|pink_usa_1042|ASCJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6||||27.6||||27.6||||27.6||||27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165|60.6165||60.6165|60.6165||
2022-02-13 18:40:17|pink_usa_1043|ENTOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.7325|183.7325|||183.7325|183.7325|183.7325|183.7325|183.7325|183.7325|183.7325|183.7325|183.7325|183.7295|183.7295|183.7325|183.6805|182.67|182.664|182.109|182.109|182.109|182.1321|182.1321|182.1321|182.1292|182.1047|182.1321|182.1321||
2022-02-13 18:40:18|pink_usa_1044|AKKVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275.1462||||||||275.1462||||274||||274||||274|274|274|274|269.409||274|269.1677|274|269.9396|268.4646|274|270.509|270.509|271.7433|272.0439|272.0444|272.0444|272.0444|272.0444|271.0236||||271.2236||||271.2236|271.2236|||271.2236||||271.2236|271.6098|||271.6098||||271.6098||||272.0148|
2022-02-13 18:40:19|pink_usa_1045|SALRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412||412|408.1135|412|412|412|412|409.6|409.6|406.4|412|412|412|406.4|412|412|412|412|412|453.2|453.2|453.2|453.2|453.2|453.2|453.2|448|453.2|453.2|453.2|448|453.2|453.2|453.2|448.4797|448.4797|448.4797|448.4797|449.2625|453.2|453.2|453.2|450.1803|450.1803|450.1803|450.1803|450.956|450.956|450.9532|450.9532|451.6914|451.6914|451.6914|451.6914|452.2717|452.2717|470.2717|470.2717||
2022-02-13 18:40:20|pink_usa_1046|HXGCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.2199||||127.0399||||132.8699||||133.2949||||133.2609||||133.2741||||133.2741||||133.2949||133.2949|133.2949|133.2949|133.2949|133.2949|133.2949|132.1288||||132.1288||166.6279|165.4618|165.4618|165.4618|165.4618|165.4618|165.4618|165.4618|164.2618|165.4618|164.2618|181.3158|181.3158|181.3158|181.3158|181.2995|181.4101|199.768|199.768|199.768|200.2026|200.2026||
2022-02-13 18:40:22|pink_usa_1047|BRRDF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|100|99.1693|99.1693|99.1693|98.73|99.0485|99.1816|99.1816|99.2221|99.2221|99.2221|99.2221|99.5061|99.5411|99.5511|99.6316|99.6566|99.5159|99.5159|99.5159|99.5159|99.5252|99.5274|99.5298|99.5498|99.564|99.617|99.6306|99.6332|99.5919|99.5932|99.6153|99.6153|99.5458|99.5592|99.5741||
2022-02-13 18:40:23|pink_usa_1048|BDOUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.602||||267.0534||||267.0534|267.0534|267.0534||271.431|271.431|302.4827|302.4827||302.4827|302.4827|302.4827|302.4827|302.4827|281.0676|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|374.7569|381.5071|381.5071|381.5071|381.7005|381.8329|381.9877|436.7168|436.7546|436.8607|436.9455|436.9451|436.974|437.3301|437.4048|437.5067|437.7239|437.9994|438.137|438.2604|438.3423|438.399|438.4228|438.4544|438.4837|438.5165|438.5516|
2022-02-13 18:40:24|pink_usa_1049|SMGBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.6693||||313.4956||||314.0122||||352.6889||||346.274||||354.4002||||347.2692|347.293|347.5713|347.7992|252.0426||161.4482|254.1311|256.294|||||||260.856|260.9919|||261.4589|237.6995|||237.8137|237.8145|237.8509|237.8525|237.8525|237.8525|237.8657|238.0179|238.0192|238.0208|238.0408|238.0179|238.2266|238.2266|238.2533|238.2548|238.2719|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|238.3897|
2022-02-13 18:40:25|pink_usa_1050|MTPOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.0094||||147.0094||||147.0094|147.0094|147.0094|147.0094|147.0094|147.0094||155.4786|151.3926|167.2337|167.2337||167.2337|167.2337|167.2337|167.2337|167.2337|167.2337||167.2336|167.2336|167.2336|167.2336|167.2099|167.2098|162.1793|187.8233|187.8192|187.8201|187.6911|187.69|187.6117|187.5884|187.9143|187.9121|187.9117|187.914|179.6798|224.8226|224.8256|224.8242|224.825|224.8252|224.8243|224.8296|224.8708|224.8708|224.8708|224.8708|224.8708|224.8708|224.8708|224.8708|
2022-02-13 18:40:26|pink_usa_1051|BPHLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.8074||||174.8115||||174.8321||174.8703||174.8892||174.9066||186.3498|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.3513|186.4751|202.0231|202.0231|202.0231|202.173|202.1731|202.1733|202.1733|202.1733|202.4213|202.4213|202.4213|202.4213|202.5395|202.5413|202.5426|202.5431|202.7606|225.1224|225.1225|225.1225|225.3472|225.3472|225.3473|225.3536|225.655|225.655|225.655|225.6551|225.6552|225.6564|225.6564||
2022-02-13 18:40:28|pink_usa_1052|AYALY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||695.8398||||836.1043||||835.68||||858.8447|834.8131|583.2262|583.3144|582.774|581.9005|484.1567|577.7006|577.2571|577.2571|592.6421|593.5437|598.873|593.7718|595.7919||599.438|||596.1943|596.7316|596.7316|597.3195|616.1959|619.611|616.2334|616.2334|616.2334|620.224|1020.7262|616.7845|616.2334|1021.292|1021.2988|1021.8175|1030.6275|1030.6275|1030.6307|1027.346|1027.346|1026.6836|1025.6251|1027.3758|1027.3758|1027.4153|1027.4407|1019.6956|1019.6956||
2022-02-13 18:40:29|pink_usa_1053|JGSHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7137.0512||||7137.0512||||7137.0512|7137.0512|7137.0512|7137.0512|7137.0512|7137.0512|7137.0512|7137.0512|7137.0512|7076.5046|7076.5046|7076.5046|7137.0512|7137.0512|7137.0512|7240.0373|7137.0512|7137.0512|7137.0512|7137.0512|7368.0512|7368.0512|7368.0512|7368.0512|7368.0512|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837|7520.9837||
2022-02-13 18:40:30|pink_usa_1054|ABTZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.2088||||569.46||||557.4942|557.4942|557.4942|557.4942|552.1871|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872|552.1872||552.1872|552.1872|553.8581|553.8581|554.3667|555.4267|555.4267|555.4267|555.4267|563.3793|563.3793|563.3793|563.3793|563.3793|557.2985|563.3793|563.3793|563.3793|563.2793|563.2793|563.2793|563.2793|563.1793|563.2793|563.0225|563.0225|563.0225|563.0225|563.0225|563.0225|563.0225||
2022-02-13 18:40:31|pink_usa_1055|SVTMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1145.6682||||1145.6682|1145.6682|1145.6682|1145.6682|1145.6682|1145.6682|1145.6682|1146.3073|1147.4675|1147.4675|1147.4675|1147.8076|1147.8076|1151.0149|1151.0149|1168.0774|1168.0774|1177.7105|1182.2197|1194.0187|1194.4084|1194.4084|1194.4084|1194.511|1194.511|1201.424|1204.5831|1204.5831|1204.5831|1204.5831|1204.5831|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829|1204.5829||
2022-02-13 18:40:32|pink_usa_1056|ALGGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.601||||192.4326||||196.5626|194.8946|194.3946|194.3946|194.3946|194.3946|194.3946|194.3946|194.3946|194.3946|205.3966|205.3966|202.1302|205.3966|205.3966|205.3966|205.3966|205.3966|205.3966|205.3966|202.2906|205.3966|205.3966|205.3966|202.9373|205.3966|205.3966|205.3966|202.9373|205.3966|205.3966|205.3966|202.9373|202.9373|205.3966|205.2895|204.6003|203.1768|201.5893|201.2251|198.2893|197.473|193.5386|196.7308|196.4666|193.919|196.3727|192.3211|191.6888|190.9436|193.0009|180.5725||
2022-02-13 18:40:34|pink_usa_1057|JBFCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.8599||||254.3618||||255.3872|253.8504|253.9936|254.0067|258.7527|254.2089|254.5161|258.712|259.2479|258.7824|259.0573|259.0672|259.7129|259.7123|265.0042|260.8837|265.9649||266.4428|267.1069|258.7459|258.8547|259.6244|260.8164|261.8538|262.5949|263.1974|262.9145|263.131|263.8505|264.0638|264.659|265.1101|270.3106|266.5903|271.2108|271.3308|271.6756|271.7344|267.8973|267.8973|273.1437|273.3824|274.2716|269.2844|276.7942|276.9246|276.9246|276.9246|276.935|277.3917|277.3917|277.4586|
2022-02-13 18:40:36|pink_usa_1058|PHTCF|shares_outstanding|0|||||102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|102.529|104.598|104.598|104.598|104.598|104.828|104.828|104.828|104.828|104.8|104.8|104.8|104.8|107.6|107.6|107.6|107.6|105|105|105|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|108.6|121.1|121.1|121.2|121.2|121.2|168.5|168.5|168.5|168.5|168.5|168.5|168.7|168.9|169|169|169.2|169.3609|169|169.361|169.361|169.4761|169.497|169.5665|169.7998|170.2137|170.3284|171.3632|171.9454|180.789|181.4311|182.8206|188.0088|188.4347|188.5747|188.6374|188.7082|188.7405|188.8956|188.0669|187.6817||187.4838|186.8082|186.7904|186.7973|186.7973|186.7975|186.7975|186.7564|186.7564|186.7567|186.7567|214.4363|252.0823|252.0823|252.0587|216.0558|216.0558|216|216|216.0558|216|216.0558|216.0558|216.0558|216|216.0558|216.0558|216.0558|216.0558|216|216.0558|216.0558|216.0558|216|216|216.0558|216.0558|216.0558|216.0558|216.0558|216.0558|216|216.0558|216.0558|216|216|216.0558|216.0558|216|216|216||
2022-02-13 18:40:37|pink_usa_1059|MAEOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.4061||||551.6714||||551.884|557.251|557.4542|556|563.6734|563.6356|563.6356|563.6356|563.6356|563.6356|563.6356|563.5705|563.5625|563.5571|563.5515||563.5496|563.5494|563.5494|563.5494|563.5|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.4138|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494|563.5494||
2022-02-13 18:40:39|pink_usa_1060|ABZPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.9565||367.9302||||367.9302|||367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302||367.9302|367.9302|367.9302||367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302|367.9302||
2022-02-13 18:40:40|pink_usa_1061|MGAWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.846|128.1889|128.1889|128.1889|128.846|128.1889|128.1889|128.1889|128.3114|128.3177|128.3216|143.6872|144.3943|146.9855|147.1839|147.3225|159.8463|160.1458|160.7057|160.8529|161.1574|161.1592|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1972|161.1997|161.1997|160.2814|160.2025|159.7652|159.4966|159.3412|159.3181|159.3119|157.1854|
2022-02-13 18:40:41|pink_usa_1062|RRETY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.5||134.7056|136.6028|136.6028|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|138.5|157.6489|157.6489|157.6489|157.6489|157.6489|157.5078|157.1978|156.543|156.346|154.8601|153.6002|151.8908||
2022-02-13 18:40:42|pink_usa_1063|UVRBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.1851||||222.1851||||214.9751||214.6747|215.2535|222.7639|207.1049|207.0354|207.0354|207.0354|206.2402|206.1502|206.1502|206.1502|206.1502|206.1502|218.1502|151.1116|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|218.1502|220.4162||220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162|220.4162||
2022-02-13 18:40:43|pink_usa_1064|MWTCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.2178|81.8178|95.2738|95.2738|95.2738|95.2738|96.61|96.1568|96.1588|96.162|96.6718|96.6718|82.2718|96.6718|96.9152|96.9152|96.2178|97.2363|97.2271|81.2363|81.2363|81.2363|97.3039|81.3131|81.3131|81.3131|97.4856|97.4956|97.4956|97.4956|96.2178|97.6681|97.6681|97.6581|96.6121|97.9008|96.6121|96.6121|96.6121|96.6683|98.157|98.1467|98.1467|98.1467|98.1467|98.1467|82.1467|82.1578|98.1578|98.1578|82.1578|98.1578|98.5936|98.5936|98.5936|98.5936|98.5936|82.5936|82.5936|82.5936|82.5936|82.5936|98.5936|98.5936|131.3936|131.3936|131.3936|
2022-02-13 18:40:46|pink_usa_1065|PGCMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|2000|2766.4062|2766.4062|2766.4062|2766.4062|2766.4064|2766.4064|2766.4064|2766.4064|2766.4064|2766.4064|2766.3064|2766.2814|2765.9814|2765.8814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2765.3814|2869.6814|2884.2326|2869.6814|2869.6814|2869.6814|2869.6814|2869.6814|2869.6814|2869.6814|2868.8014|2868.8014|2868.5364|
2022-02-13 18:40:47|pink_usa_1066|GTMEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.0798||||132.3336||||132.3402||||132.3456|132.3483|132.3485|132.3485|132.3485|132.3485|132.3485|132.3485|132.353|132.3919|132.3921|132.3997|132.406||132.5176|132.5681|132.596|132.6766|132.682|132.731|132.7331|132.735|132.7402|132.7424|132.7428|132.7564|132.7584|132.7586|132.7586|132.9009|132.9145|132.9162|132.9166|132.9166|133.0463|133.0532|132.1276|133.0541|133.201|133.2084|133.2084|133.2084|133.4327|133.4327|133.4327|133.4327|133.6192|133.6192||
2022-02-13 18:40:48|pink_usa_1067|DMCHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127.747||||1327.747||||1327.747||||1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747|1327.747||
2022-02-13 18:40:49|pink_usa_1068|CEBUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67|||||||||||||122.2473|122.2473|121.7979|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|121.1907|119.734|121.1907|119.734|119.734|119.734|119.734|119.734|119.734|119.734|121.1907|121.1907|120.6007|120.4731|120.2569|120.1833|120.1833|120.1833|120.0633|120.0633|120.0633|120.0633|120.0633|121.2345|122.1894||
2022-02-13 18:40:50|pink_usa_1069|DLNDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143|285.7143||
2022-02-13 18:40:51|pink_usa_1070|ASOZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4158||||25.3265||||51.3985||||78.0332||||78.0332||78.0332||77.5655|77.5655|77.5655|77.5655|77.5655|77.5655|77.5655|77.5655|83.0003|83.0003||83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003|83.0003||
2022-02-13 18:40:53|pink_usa_1071|GLPEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.7003||||331.7003||||331.7003||||1658.5013||||1658.5013||||1658.5013||||1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1658.5013|1774.6603||1502|2212|1774.6603|258|1774.6603||1774.6603||1658.5013|1658.5013|1774.6603|1658.5013|1658.5013|1658.5013|1774.6603|1658.5013|1658.5013|1658.5013|1658.5013||||1658.5013||||1658.5013||||1658.5013|||||
2022-02-13 18:40:54|pink_usa_1072|EDPFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.3909|61.3909|61.3909|61.3909|306.9546||||306.9546||||306.9546||||306.9546||||306.9546||||374.1304||||374.1304||||374.1304||365.6538||374.1304||374.1304||370.4772||370.6587||370.6297|370.6918|370.7004|370.6934|370.7206|370.8521|370.8686|370.8297|374.1304|370.7759|370.8074|374.1304|370.8659|370.9748|370.9748|371.3018|371.3067|374.1304|374.1304|371.7506|371.7271|371.8066|371.8953|371.8512|371.9382|371.9423|371.936|371.9125|371.8736|374.1304|371.9196|371.9196|371.8889|374.1304|371.9027|371.9027|371.9027|371.9027|371.9402|371.9402|371.9402||403.6054|394.461|394.6123||396.5681|||
2022-02-13 18:40:57|pink_usa_1073|JRONY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.6466||||277.1269||||314.2171||||314.6466||||314.6466||||314.2171||||314.6466|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|||314.2171||314.2171|313.7876|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|||314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171||314.2171||314.2171|314.2171|314.2171|314.2171|314.2171|314.2171|314.2171||314.2171||314.2171|314.2171||
2022-02-13 18:40:58|pink_usa_1074|CTTOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|150|150|150|150|150|150|150|149.7998|149.7998|149.8833|149.4996|149.4996|149.3995|149.3995|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150||
2022-02-13 18:40:59|pink_usa_1075|SBRCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5396.737||||5396.737||1349.1842|1349.1842|1349.1842|1349.1842|1349.1842|1349.1842|5382.65|5382.65|||5383.9||||5382.5||||5385.725||||5385.275||||5380.175||||5374.55||||5396.737||||5379.35|||||
2022-02-13 18:41:01|pink_usa_1076|SGTPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3572.5995||||3572.5995||||||3572.5995|3572.5995|3572.5995|||3572.5995|3572.5995|3572.5995|||3572.5995|3572.5995|||3572.5995|3572.5995|||3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995||3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|4342.7993|4342.7993|4342.7993|3572.5326|3572.5995|3572.5995|3572.5945|3572.5345|||||
2022-02-13 18:41:03|pink_usa_1077|SGTZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3572.5995||||3572.5995||||||3572.5995|3572.5995|3572.5995|||3572.5995|3572.5995|3572.5995|||3572.5995|3572.5995|||3572.5995|3572.5995|||3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995||3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|3572.5995|4342.7993|4342.7993|4342.7993|3572.5326|3572.5995|3572.5995|3572.5945|3572.5345|||||
2022-02-13 18:41:04|pink_usa_1078|OGZPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11426||11488|11488|11475.5|11795.5|11790.5|11800.5|11817|11800|11834.5|11834|11835|11834.5|11834.5|11834.5|11488|10988|11488|11488|11488.5|11488.5|11488.5|11450|11474|11488.5|11488|11850|11850|11487.5||11480.5|11488.5|11488.5||11488.5|11488.5|11488.5||11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11050.2564|11063.5|11063.5|11063.5|11822.2564|11822.5|11822.5|11822.5|11822.5|11822.5|11822.5|11822.5||
2022-02-13 18:41:06|pink_usa_1079|LUKOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||825.663||||825.994|850.5633|848.994|846.735|846.645|846.646|846.645|846.645|846.645|846.645|846.645|781.355|781.355|781.355|780.49|775.436|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|754.866|712.933|712.9333|712.933|712.933|712.933|712.933|712.933|709.633|709.633|709.633|709.633|709.633|708.152|696.893|683.472|673.009|652.881|652.881|652.499|652.499|652.499|652.4988|652.499||652.499||
2022-02-13 18:41:09|pink_usa_1080|NILSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2139||||2110||||2110||||2139.0588||||1906.2775||||1906.2775||1834.362||1745.933||1850.9745||1906.2775||||1836.0972||1754.3973||1582.3546||1582.3546||1582.3546||1582.4548||1582.4548||1582.4548||1582.4548||1582.3503||1569.954||1569.954||1582.4548||1582.4548||1582.4548||1582.4548||1582.4548||1582.4548||1582.4548||1582.4548||1582.4548||1528.634|1536.5462||
2022-02-13 18:41:11|pink_usa_1081|GZPFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||948.2599||||948.2599|||||||||948.2599|948.2599|948.2599|948.2599|948.2599|948.2599|948.2599|948.2599||||943.6||||943.6||||943.6||||948.2||||943.6||||948.2599||||943.6599||||943.6||||943.6|||||
2022-02-13 18:41:13|pink_usa_1082|RSHYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450.1406||2491.3196||2598.1338||2598.1338||2806.8384||2817.2122||2815.9895|2848.8561|5806.054|5806.054|3089.3371|3176.3752|3176.3752|3176.3752|3775.5166|3862.5546|3862.5546|3644.6885|3644.6885|3862.5546|3862.5546|3862.5546|3644.6885|3674.0311|3674.0311|3674.0311|3674.0311|3824.0311|4224.3646|4224.3653|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4224.3655|4354.3665|4354.3665|4354.3665|4354.3665|4354.3665||
2022-02-13 18:41:15|pink_usa_1083|NOVKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.6306||303.6306||303.6306|303.6306|303.6306|303.6306|303.6306|303.6306|303.6306|303.6306|303.6306|303.4089|303.2114|303.2114|303.2114|303.2114|303.2114|303.2114|303.2114|303.2114|303.3183|303.3183|303.3183|303.3183|303.4337|303.4337|303.4337|303.4337|303.3412|303.1444|302.8067|301.9313|295.4056|302.3613|302.04|302.04|302.04|302.04|302.04|302.04|303.5006|||301.77|303.6306|301.68|301.58|301.56|303.6306|301.56|301.3|301.3|301.2906|301.14|300.86|301.12|301.1206|300.32|300.32|300.32|300.2806|300.28|300.28|300.13||
2022-02-13 18:41:16|pink_usa_1084|OAOFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.7732||||357.9597|||344.5653|369.1501|346.2723|346.2723|346.2723|370.857|346.4336|346.4336|346.4336|371.0184|351.951|351.951|351.951|376.5357|353.2884|353.2884|353.2884|377.8732|353.2884|353.2884|353.2884|378.3874|353.8026|353.8026|353.8026|378.4427|378.4427|378.4419|378.4432|378.4345|378.4375|378.4434|378.4435|378.4475|378.4479|378.4514|378.4514|378.4514|378.4514|375.0854|375.119|375.1197|375.1197|375.1194|375.1194|375.1194|375.1194|375.1194|375.1194|375.1194|375.1193|375.1197|375.0937|375.0937||375.0937|375.0937|375.0937|375.0937|350.509|350.509||
2022-02-13 18:41:18|pink_usa_1085|ROSYY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.719|116.719|116.719|116.719|116.719|116.7188|116.7188|116.7188|116.7188|116.7188|116.7188|121.4494|121.4494|121.4494|121.4494|121.4494||||121.4494||||121.4494||||126.535||||126.2347||||121.4494||||122.9073||||122.7809||||161.9213||||150.2215||||488.7261||||479.0739||||395.5486||||368.7756||||372.4274||||374.2406||||374.8285||385.5817||381.4027||||390.4001||508.4139||558.8863||558.8863|||
2022-02-13 18:41:20|pink_usa_1086|AUCOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275||||309.4597||||315||||357.9246||||382.686|||385.9918|382.6858|382.6858|382.6858|382.6858|383.2062|389.4729|389.4729||389.4729||389.4729|420.8199|420.8199|422.6027|423.032|424.6501|424.6501|424.7517|426.2335|427.1416|428.2623|430.1127|430.1127|430.1155|430.1155|430.264|452.5877|453.4257|469.3683|469.506|470.1611|470.1882|470.1882|470.3833|471.8019|471.818|471.818|471.981|473.5763|||
2022-02-13 18:41:21|pink_usa_1087|AOMOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.9872||||794.9872||||||||||||||||||||792.1826|792.1826|793.7122|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|792.1826|794.9872|794.9872|794.9872|794.9872|792.1826|794.9872|794.9872|||
2022-02-13 18:41:23|pink_usa_1088|DBSDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.7088||||379.4467||378.7982||396.75|570.3602|570.3943|570.5528|570.6131|570.6992|570.7692|574.7994|602.171|577.2741|577.3868|587.5079|612.5|605.4509|607.3224|607.3894|616.0979|610.1031|610.7793|611.2453|610.7492|611.4845|615.0086|618.4941|618.091|619.6982|627.3668|625.7202|624.9768|626.2907|630.4658|634.3086|634.0275|635.6646|638.9371|639.4082|639.2669|640.9677|640.9677|638.704|637.9038|639.568|638.793|638.6555|638.5302||634.7672|634.782|637.4975|636.6251|642.0416|642.0786||
2022-02-13 18:41:25|pink_usa_1089|UOVEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||785.8015||||785.832||||768.1275||||768.9215||||761.638||||756.0815||||752.8055||||753.0095|753.0095|765.1855|765.1855|771.312|771.3185|786.503|786.516|786.962|786.6635|786.734|786.902|787.3805|787.4405|787.5815|787.615|788.2125|788.308|800.5905|800.6765|801.3435|801.1315|801.1365|801.1435|801.1315|803.6455|803.6465|817.5835|817.846|817.8855|829.493|831.1175|831.3275|830.6785|834.882|833.7275|832.8535|832.861|834.1|834.1225|834.167|833.6704|834.72||836.4075|836.4074|838.445|||
2022-02-13 18:41:27|pink_usa_1090|OVCHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.4634||||1323.0598||||1356.504||||1604.4338||||1610.6787||||1610.706||||1610.7333||||1671.8101|1666.6031|1691.5|1693.5254|1719.5438|1720.1619|1744.6147|1744.6436|1770.7013|1770.6148|1769.4914|1767.7592|1767.5402|1768.8548|1768.0193|1768.4767|1768.5025|1769.5364|1797.3566|1964.8084|1991.943|1991.0883|2023.1361|2058.2406|2057.7375|2055.4085|2091.5273|2091.2231|2091.3535|2091.9617|2091.8033|2094.7204|2093.3551|2092.004|2092.4783|2094.5907|2125.0155|2123.1257|2124.4034|2158.8382|2200.505|2199.9434|2202.6208|2236.3732|2203.045|2236.805|2236.1782|2250.1754|2245.8445|
2022-02-13 18:41:29|pink_usa_1091|PTBRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||745.9463|745.9463|745.9463|745.9463|745.9463||745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463||739.9423|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|745.9463|737.4717|745.1631|745.1631|744.3799|744.3799|745.1631|744.1758|744.959|
2022-02-13 18:41:30|pink_usa_1092|JCYCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.9808||||346.0783||||352.2542||||359.0904||||365.6882||||365.6892|365.6892|365.6892|365.6903|365.6903|365.7005|365.7005|365.7108|365.7108|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|365.7242|355.7127|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363|395.2363||395.2363|395.2363|395.2363|||
2022-02-13 18:41:32|pink_usa_1093|JCYGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.4904||||173.0392||||176.1271||||179.5452||||182.8441||||182.8446|182.8446|182.8446|182.8451|182.8451|182.8503|182.8503|182.8554|182.8554|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|182.8621|177.8563|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181|197.6181||197.6181|197.6181|197.6181|||
2022-02-13 18:41:33|pink_usa_1094|GIGNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6909||||33.6909||||33.6909||||33.6672||||33.6672||||33.6672||||33.6672||||129.1495|129.1496|||129.1495|137.1943|||201.322|201.3226|||201.4596|||||243.2376|243.4022|243.5051|243.6126|243.8272|243.861|243.8741|243.9095|243.9689|243.9937|244.2197|244.2591|244.3309|244.5104|244.5303|244.5739|244.7565|244.8802|244.9131|242.1316|241.835|241.7118|239.9971|240.0371|240.2475|240.2475|240.2475|240.2875|240.4964|240.4964|240.5047|240.7847|240.8999|240.8999|240.8999|240.9999|241.1447|241.1447|241.1447|241.1447|241.2961|241.2961||241.2961||241.2961|||
2022-02-13 18:41:34|pink_usa_1095|HAWPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.4543|54.4587|54.4587|54.4799|54.5006|54.5937|54.6645|54.6645|54.666|54.6903|54.736|54.7385|54.7405|54.756|54.777|54.7813|54.7828|54.795|54.8105|54.8235|54.8325|54.912|54.991|55.025|55.0352|55.0943|55.2005|55.208|55.2102|55.245|55.2655|55.268|55.268|55.2818|55.2958||55.2978|55.3053|55.314|||
2022-02-13 18:41:35|pink_usa_1096|KPELY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846.7955||||852.5722||||856.6498||||862.186||||866.7922||||871.7974||||876.2238||||876.9732|878.7411|880.2722|880.3899|883.0326|888.2198|890.8232|891.618|891.8584|896.1973|897.1631|898.398|898.8035|902.4049|903.6201|903.7215|903.9852|907.2738|908.2482|908.5851|905.9181|908.3781|908.6588|905.5624|905.5736|907.6155|907.752|907.7723||908.7763|908.8332|908.8451|909.1617|908.0309|906.6697|906.2208|906.2291|908.5047|908.5633|908.1813|908.1897|910.2789|910.2585|908.7344|908.7531|910.0115|909.7947|909.8025||
2022-02-13 18:41:36|pink_usa_1097|CDEVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.4794||||1054.4794||||1054.4794||||1088.9221||||871.9945||||888.8011||||909.3013||||909.3013||||909.3013||||909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|330.8743|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|909.3013|907.6013|906.9013|906.9013|906.9013|906.9013|906.9013||906.9013||906.9013|906.9013|906.9013|||
2022-02-13 18:41:38|pink_usa_1098|SINGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||864.4612||||864.4612||||864.5286||||869.1166||||884.8203||||841.8868||||842.0384||||845.6297|846.4747|848.9659|849.6746|847.9434|849.5857|842.5052|839.0019|835.1006|833.264|833.8855|833.9788|834.1952|834.9898|835.2199|835.3288|834.6001|834.1966|830.7399|829.0463|830.1921|831.093|825.4666|825.6412|825.8816|841.1426|838.4339|838.4378|838.4378|838.4378|839.1892|839.1892|839.1892|839.1892|839.9927|839.9927|839.9927|839.9927|841.0311|841.0311|841.0311|1481.4104|1482.4865||1482.4865|1482.4865|1483.7473||
2022-02-13 18:41:40|pink_usa_1099|GARPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.1114||||49.1114||||49.1114||||49.1114||||49.1114||||49.1114||||112.9561||||112.9561|108.6117|||121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|121.3868|128.3755|128.3755|128.3755|128.3755|128.3755|128.3755|128.3755|128.3755|128.3755|128.3755|127.6933|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476||127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|127.3476|126.9207|126.9207||126.9207|126.9207|126.9207|||
2022-02-13 18:41:41|pink_usa_1100|SGAPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1782.5827||||1784.8554||||1664.1471||||1670.33||||1590.56||||1592.08||||1592.68||||1591.828|1593.45|1593.48|1593.51|1593.57||1594.04||1594.22|1594.36|1594.36|1594.36|1594.35|1594.35|1594.35|1594.35|1594.35|1594.36|1594.35|1594.35|1594.35|1594.35|1594.35|1594.35|1594.35|1594.35|1594.35|1632.91|1632.91|1632.91|1632.3886|1632.2711|1632.91|1632.46|1632.91|1632.24|1632.0499|1632.5129|1632.4305|1632.28|1632.0618|1632.9158|1632.4971||1650.75|1651.3634|1650.94||
2022-02-13 18:41:43|pink_usa_1101|SNGNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17825.8267||||17848.554||||16641.4714||||16703.3||||15905.6||||15920.8||||15926.8||||15918.28|15934.5|15934.8|15935.1|15935.7||15940.4||15942.2|15943.6|15943.6|15943.6|15943.5|15943.5|15943.5|15943.5|15943.5|15943.6|15943.5|15943.5|15943.5|15943.5|15943.5|15943.5|15943.5|15943.5|15943.5|16329.1|16329.1|16329.1|16323.8855|16322.7106|16329.1|16324.6|16329.1|16322.4|16320.4987|16325.1293|16324.3048|16322.8|16320.618|16329.1583|16324.9711||16507.5|16513.6345|16509.4||
2022-02-13 18:41:45|pink_usa_1102|SPXCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.1349||||71.2798||||71.0615|71.0637|71.1262|71.1445|71.1506|78.8292|71.4428|71.2054|71.4377|71.2288|71.2774|71.2774|71.2774|71.3154|71.3267|71.3267|71.3267|71.4011|71.405|71.405|71.3437|71.4403|71.4403|71.3827|71.3239|71.4082|71.3805|71.3539|71.3299|71.4085|71.4085|71.3353|71.3404|71.3779|71.3454||71.3202|71.396|71.3987|71.335|71.2653||71.3624||71.2593||71.2499|
2022-02-13 18:41:46|pink_usa_1103|UOLGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.3535||||174.1852||||198.2638||||198.2638||||198.726||||198.726||||199.018||||195.8832|195.924|194.271|194.3598|194.4378|192.0393|191.973|192.062|192.062|192.0945|192.1138|192.3043|192.062|192.4853|192.6265|192.6413|192.7208|192.7298|196.7325|196.764|196.8065|196.9123|199.045|199.0505|199.0548|199.0548|201.4902|201.5009|201.1528|201.1751|203.2194|210.2196|210.4108|210.5681|210.6138|210.6343|210.6698|210.7678|210.7891|210.8148|210.8545|210.8781|210.8946||210.9732|210.9936|211.0688|||
2022-02-13 18:41:47|pink_usa_1104|SPASF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000||||1000||||1000||||1000||||1006.0055||||1027.8408||||1045.8945||||1061.792||||1076.5021||||1079.2366||||1093.151||1104.704|1107.6129|1107.4929|1107.7181|1108.5401|1108.6832|1109.0345|1108.737|1110.3496|1111.6404|1113.5803|1120.3323|1122.4861|1121.6644|1118.9361|1120.1484|1120.6443|1110.7661|1105.1614|1106.5456|1110.511|1098.7856|1109.0029|1110.1735|1114.0665|1114.1516|1114.5089|1115.8036|1119.2261|1119.2449|1116.1158|1113.9539|1116.8983|1114.3589|1114.3589|1114.3589|1118.1889|1118.1889|1118.1889|1117.6539|1119.1299||1119.6933|1119.6933|1122.0879||
2022-02-13 18:41:49|pink_usa_1105|SPSTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95||||95||||95.1754||||95.6058||||95.9064||||96.2255||||96.2255||||96.344|96.3876|96.0459|96.0679|96.0865|96.0944|94.4376|94.4376|96.0834|94.4533|92.3389|94.5084|94.5932|94.8742|95.0145|95.0739|94.9574|95.4614|107.1394|107.2853|107.3387|107.5031|107.6934|107.9784|108.0478|108.1406|108.2284|108.2447|113.6952|113.6288|113.4616|113.2941|113.1381|113.1748|112.9375|112.6996|112.4616|112.4789|112.4789|112.4789|112.4788||112.4789||112.4788||112.4788||
2022-02-13 18:41:50|pink_usa_1106|SRHBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.7907||||213.6948||||185.026||||170.5293||||171.1952||||171.397|171.4516|171.5474|171.5751|171.5987|171.5158|171.5967|171.6457|171.73|171.5998|171.6737|171.7216|171.7427|172.0834|172.1172|172.1232|172.1327|172.3021|172.6104|172.6121|172.6322|172.7533|172.9795|172.9795|172.9795|173.0539|173.1515|173.1651|172.7757|172.8453|172.8928|172.9064|172.9331|172.9332|173.0699|173.0699|173.0698|173.022|173.1496|173.1615|173.1651|173.0517|173.1326||173.1651|173.1102|173.1423|173.1423||
2022-02-13 18:41:51|pink_usa_1107|IGGGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358.8521||1361.179||1370.4856||1394.0459||1396.7116||1366.5767||1349.9002||1353.7071|1354.3114|1328.4534|1332.0757|1314.9047|1287.7457|1281.6218|1279.9473|1276.2763|1253.9533|1247.9203|1243.7843|1235.9163|1231.3996|1195.9191|1194.2726|1235.9163|1193.4856|1195.5346|
2022-02-13 18:41:52|pink_usa_1108|ACDSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1366.8729||||1724.2571||||1916.4849|1918.5114|1918.5114|1919.6999|1919.7|2132.8595|2132.8595|2135.614|2135.5905|2135.5905|2291.7599|2293.4318|2457.0633|2459.0358|2459.0358|2460.7256|2460.7259|2462.3014|2462.3014|2463.9877|2463.9881|2466.0773|2466.1269|2562.2341|2727.4689|2736.5435|2881.7349|2917.5414|2992.6782|2994.5593|2994.5593|2996.5018|2996.5019|2998.4737|3180.6139|3182.7679|3183.0737|3185.0318|3185.0318|3616.5018|3622.0015|3624.0531|3624.0531|4020.843|4020.8424|4193.2284|||
2022-02-13 18:41:53|pink_usa_1109|FNEVY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.6967||||277.9266|||278.2546||278.8205|279.434||280.3926|281.0371|281.527|281.6965|282.3029|283.2234|284.0995|284.4396|285.6727|288.1045|288.2941|288.3039|288.3047|288.9813|288.9813|288.9813|288.9813|288.9813|289.4147|289.4147|288.8498|289.1547|289.1547|289.1547|289.1547|289.3893|289.3893|289.3893|289.3893|289.6242|289.6242|289.6242|289.6242|289.8056|289.8056|289.8056|289.8056|290.0171|290.0171||290.0171|290.0171|290.3671||290.3671|290.3671|
2022-02-13 18:41:54|pink_usa_1110|MAPIF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1633.8305||1634.303|1634.7568|1635.1677|1635.5247|1647.0046|1658.2789|1670.7833|1681.8594|1696.0942|1711.5995|1721.8211|1738.1278|1752.8867|1766.6606|1776.2429|1791.0691|1806.9921|1807.3115|1807.6144|1807.9086|1808.2243|1808.5127|1808.7897|1891.3098|1891.5618|1891.9541|1892.7014|1905.3875|2027.9124|2030.3995|2207.8885|2208.1541|2208.4085|2208.908|2358.288|2358.6071|2359.0697|2659.3678|2659.699|2660.3205|
2022-02-13 18:41:56|pink_usa_1111|CPITF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189.0858||||1270.0769||||1958.9405||||1962.2038||||1979.9832||||2898.6138|2901.1774|2903.8218|2906.2793|2908.2906|2910.3329||2915.0507|2908.2906|||2926.3041|2928.529|2930.687|2961.1235|2963.3357||2967.6153|3022.8722|3027.1661|3033.489|3035.3896|3037.2638|3039.3752|3041.8142|3044.2769|3045.3207|3051.7162|3052.6921|3058.4084|3096.7735|3093.6158|3608.146|3611.7235|3742.685|3743.7621|3744.429|3749.1801|3749.7719|3857.122|3857.6859|3861.8761|3861.8761|3861.8761||||||
2022-02-13 18:41:56|pink_usa_1112|ACNDF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||752.056||||756.641||||761.893|763.887|764.456|764.988|765.608|767.614|768.191|768.856|769.59|771.898|772.547|912.151|912.791|915.052|915.754||917.139|919.536|920.167|920.812|921.453|923.652|924.282|925.03|925.74|928.568|929.244|929.866|930.531|933.064|933.801|934.635|1032.765|1036.215|1037.203|1038.105|1039.037|1042.204|1043.047|1143.269|1145.5167|1146.604|1148.4205|1148.42|1152.2407|1152.24|1154.079||
2022-02-13 18:41:57|pink_usa_1113|BWLLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|136.2764|136.2764|136.2764|136.2764|132.8915|132.8915|132.8915|132.8915|136.2222|136.2225|136.2225|136.2225|141.87|141.873|141.589|141.589|141.589|139.501|139.186|139.186|139.186|138.618|138.618||138.6181|138.6181|138.0967|138.0967|138.0967|138.3097|138.3097|138.3097||
2022-02-13 18:41:58|pink_usa_1114|PEFDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.277|532.277|||532.277|832.277|||532.277||||532.277|532.277|611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157||611.157|611.157|||611.157|611.157|||611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157||611.157|611.157||611.157|611.157|611.157|611.157|611.157|611.157|611.157|611.157||611.157|611.157||||
2022-02-13 18:41:59|pink_usa_1115|CPAMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110.1243||||1474.1811||||1690.43||||1913.1037||||2037.5045||||2044.3591||||3179.2679|3180.8958|3181.5623|3183.6502|3184.259|3184.9359|3185.6402|3186.7308|3328.417|3329.2226|3329.9843|3330.733|3456.421|3457.0763|3457.7383|3458.4439|3459.157|3459.9261|3460.685|3461.4235|3462.18|3462.9123|3463.5949|3464.2931|3541.169|3541.9385|3542.3092|3542.6918|3543.07|3544.9752|3545.3796|3545.7944|3546.423|3548.1267|3548.5195|3548.9256|3686.902|3688.3084|3688.482|3688.6432|3688.8041|3690.1546|3690.1546|3690.1546|6470.704|6473.5926|6475.996|6481.0673||
2022-02-13 18:42:01|pink_usa_1116|FRIVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.169||||801.922||||807.386||||812.266||||820.819||||1661.595||||1669.0322|1674.2||1677.2973|1680.6959|1688.8268|1695.3375|1697.826|1697.826|1700.2254|1702.4205|1847.6925|1858.891|1862.5338|1866.274|1869.689|1873.046|1876.29|1879.419|1882.8057|1886.372||1893.151||1898.951|1902.1279|1905.209|1908.1736|1911.2761|1914.3484|1917.295|1917.295|1924.3994|1927.9055|1930.988|1933.9773|1941.116|1945.8633|1950.1778|1954.817|1958.887|1962.7646|1962.765|1970.0436|1973.8044|
2022-02-13 18:42:02|pink_usa_1117|XPPLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.705|19.242|19.242|19.242|19.242|19.242|19.242|19.242|19.242|19.242|19.2423|19.2423|19.2423|19.2423|19.2423|19.2423|19.2423|19.2423|19.2423|19.2423|19.2348|19.2348|19.2348|19.2348|19.2423||||19.2423||||19.2423||||19.2423||||19.2423||19.2348||19.2423||||19.2423||||19.2423|19.4348|19.6348||19.6423|||||
2022-02-13 18:42:03|pink_usa_1118|MCRNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.3609|138.4859|138.4859||138.4859|138.4859|138.4859||138.4859||138.4859||138.4859||138.4859|138.4859|138.4859|138.4859|138.4859|138.4859|138.4859|138.4859|138.4859||138.6549||||138.6549||138.8049||138.8049|138.8049|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|139.0319|
2022-02-13 18:42:05|pink_usa_1119|NAPRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.8166||||296.8166||||314.5487||||||||||||||||||||||||||||389.6232||||399.2242||||397.7669||||412.1408||||434.7076||434.7076||431.7211|435.1685|428.3968||432.3073|432.3338|431.943||432.3817|432.3817|438.4042||428.1702|429.2475|||417.5659|412.0286|214.6417||
2022-02-13 18:42:07|pink_usa_1120|NPSNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1484.0832||||1484.0832||||1572.7435||||||||||||||||||||||||||||1948.1161||||1996.1208||||1988.8347||||2060.7041||||2173.5382||2173.5382||2158.6057|2175.8424|2141.9839||2161.5364|2161.669|2159.715||2161.9083|2161.9083|2192.0209||2140.851|2146.2374|||2087.8294|2060.143|1073.2084||
2022-02-13 18:42:09|pink_usa_1121|FANDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.99||||514.2685||||516.3931||||518.2542||||521.36||||563.7942||544.58||544.8924||546.264||546.2659||546.4673||546.6026||||548.5118||557.2645||560.6532||560.7775||560.7287||560.9014||560.9176|560.9176|560.8173||560.8442|560.8442|560.9162||560.9102|560.9102|560.7807||560.6248||560.7925||560.8097||560.8097|
2022-02-13 18:42:10|pink_usa_1122|SGBLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1338.7297||||1352.1084||||1352.3829||||1362.6332||||1372.5973||||1525.0076||||1070.9191||||1083.4083||1510.48||1577.5762||1518.937||1599.3959||1586.514||1612.1746||1585.5165||1605.5542||1591.6388||1607.1682||1578.8288||1602.3342||1593.0347||1603.0544|1604.0694|1595.28||1593.2038|1593.5561|1599.9428||1594.0725||1591.1627||1592.9045|1592.9045|1588.7072|||
2022-02-13 18:42:12|pink_usa_1123|SBGOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1338.7297||||1352.1084||||1352.3829||||1362.6332||||1372.5973||||1525.0076||||1070.9191||||1083.4083||1510.48||1577.5762||1518.937||1599.3959||1586.514||1612.1746||1585.5165||1605.5542||1591.6388||1607.1682||1578.8288||1602.3342||1593.0347||1603.0544|1604.0694|1595.28||1593.2038|1593.5561|1599.9428||1594.0725||1591.1627||1592.9045|1592.9045|1588.7072|||
2022-02-13 18:42:14|pink_usa_1124|SLLDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1327.3||||1360.05||||1119.45||||1091.6||||1151.804||||981.3||1080||1080||1050||1050||1050||1050||1014.55||974.55||975.65||965.55||1011.55||1002.15||1012.3||1001.5359||1012.65||1000.1||||1005.5|1038.237|||1035.1945|1090.7141|||1034.5531|976.3713|||1030.8228|1030.8228|1030.7856|||
2022-02-13 18:42:16|pink_usa_1125|AGRPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.5275|||||||335.9775||||339.2865||||359.105||||359.105||358.15||353.8558||359.1||359.105||359.105||358.8311||359.105||423.6564||423.4353||423.4353||423.4353||||423.4359||||423.5349||||415.8704||413.7384||415.6027||414.3139||413.7||414.3944||414.9895|||
2022-02-13 18:42:17|pink_usa_1126|MTNOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1652.0576||||1658.8024|||||||1665.3174||||1860.2683||||1864.7978||||1868.0103||||1840.5365||1840.616||1842.2096||||1848.0522||1884.9685||1861.1466||1859.5869||1850.9411||1832.8608||1822.2135||1822.4732||1822.5179||1822.7117||1874.0635||1797.4511||1797.4511||1797.6425||1797.6425|1797.6425|1798.0046||1798.0077|1798.0077|1789.9162||1798.991|1798.991|1798.991|||
2022-02-13 18:42:19|pink_usa_1127|NDBKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.7544||||394.2114||||442.8114||||450.8846||||459.2781||||468.9394||||498.671||445.8||448.5641||454.4||455.2281||507.5||||460.759||461.1935||465.2||465.6429||475.9532||476.5558||478.3||478.3887||481.5332||481.5689|483.6993|483.6993|483.6993|477.1287|480.9996|481.1953||481.1744|486.1753|468.0208||483.8928|490.7089|485.4|||
2022-02-13 18:42:21|pink_usa_1128|ANGPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1330.0488||||1342.4724||||1348.5608||||1418.0499||||1418.0499||||1470.1823||||1471.1046||||1561.2894||||1595.7142||1566.0264||1604.7945||1603.8415||1604.705||1605.042||1605.6179||1607.443||1608.5297||1601.4406||1610.2821||1604.4418||1611.7611|1611.7611|1606.8427||1612.8666|1612.8666|1614.0456||1613.6121||1614.6459|1589.3308|1585.2382|1580.6906|1587.5959|||
2022-02-13 18:42:23|pink_usa_1129|AULGF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.269|39.269|39.269|39.269|195.686|195.686|195.686|195.706|195.706|195.706|195.706|213.2294|213.2294|214.0294|214.0294|214.0422|214.0856|214.3357|214.3357|215.2681|222.1145|222.1145|222.2784|222.622|222.7638|222.7852|222.9468|264.3016||264.4034||264.4629|264.5278|264.6115|264.7498|264.9384|265.1172|275.1686|275.2581|276.2362|280.8376|280.952|276.9198|277.4575|277.8582|350.6778|350.6778|357.4504|357.5763|358.0943|360.0428|366.0357|366.0617|362.7529|383.8032|384.0102|382.0971|382.5025|382.7846|383.2923|383.1257|383.5524|383.8535|384.9387|384.173|384.3299|402.8218|402.9732|403.4892|404.0552|404.2378|404.0104|404.5063|404.8185|405.1039|405.2653||408.0037||408.2238||||410.0546|410.935|411.6113||412.77|414.1057|414.6565||415.3012|416.34|415.999||416.8901|417.2542|417.3453|||
2022-02-13 18:42:26|pink_usa_1130|RMGOF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||531.7624||||558.2487||||||||||||||||||||||||||||522.5483|||||523.2886||521.6755||522.1131||522.3833||522.5942||523.3268||523.4002||523.6003||523.8527||566.5178||566.6074|566.8046|566.8415||566.885|564.8958|564.8987||564.9391|564.9668|564.9668||564.9768|564.977|564.9886||564.9938|565.0006||
2022-02-13 18:42:27|pink_usa_1131|VDMCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1487.954||||1487.954||||1487.954||||1480.6899||||1464.8185||||1487.954||||1466.5982||||1466.175||||1487.954||||1466.6479||||1467.0896|1699.6882|||1700.1047||1699.1891||1699.3708||||1696.7372||||1694.4531||||
2022-02-13 18:42:28|pink_usa_1132|VODAF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1487.954||||1487.954||||1487.954||||1480.6899||||1464.8185||||1487.954||||1466.5982||||1466.175||||1487.954||||1466.6479||||1467.0896|1699.6882|||1700.1047||1699.1891||1699.3708||||1696.7372||||1694.4531||||
2022-02-13 18:42:29|pink_usa_1133|GFIOF|shares_outstanding|0|||||204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|204|448.389|448.389|448.389|453.2506|453.2506|453.2506|453.2506|455.3665|455.8366|456.5196|468.9549|468.9549|470.5222|471.6577|471.9574|471.9574|472.3649|473.6505|491.1472|491.2547|491.4925|491.6047|491.907|492.2942|492.2942|491.6279|493.3127|493.7905|494.8247|495.5055|551.527|650.405|652.1581|652.2196|652.4866|653.0235|653.2007|653.2436|653.4404|704.238|704.7498|704.989||705.5245|705.9035|706.2362|720.7969||722.9574|723.3107|723.7352||728.6423|728.8416|731.5886|734.4397|736.5622|737.1594|770.5179|767.8413|768.9051|769.8945|775.3086|774.5684|774.7979|776.219|778.1346|781.3874|820.5488||820.6069||821.5327||821.5327|821.5327|820.6142||821.5327|828.6327|828.6327||828.6327|883.3335|883.3335|883.3335|883.3335|887.5641|887.7173|887.7173||
2022-02-13 18:42:31|pink_usa_1134|KIROY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940.7834||||951.3105||||958.3843||958.4788||961.2452||964.635||965.7352||963.297||966.1759||966.2725||966.2725||963.8456||962.0205||962.5282||961.7541||962.7068||963.025||957.3455||957.9608||957.7088||958.4728|958.4728|958.4728||958.6583|958.6583|962.6468||962.1183||962.5402||961.8954|961.8954|962.2722|||
2022-02-13 18:42:32|pink_usa_1135|SRGHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||506.133||506.133||506.133||506.1325||||535.143||535.143||535.143||||535.1429||534.6587||534.6503||534.5825||534.6258||536.035||563.8553|555.9019|554.6323||554.6789|554.6789|554.3294|554.3294|554.3974|555.9019|552.6434||552.7065|552.7065|551.4321||548.1739|||
2022-02-13 18:42:34|pink_usa_1136|SRHGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||||543.4795||506.133||506.133||506.133||506.1325||||535.143||535.143||535.143||||535.1429||534.6587||534.6503||534.5825||534.6258||536.035||563.8553|555.9019|554.6323||554.6789|554.6789|554.3294|554.3294|554.3974|555.9019|552.6434||552.7065|552.7065|551.4321||548.1739|||
2022-02-13 18:42:35|pink_usa_1137|IMPUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530.781||||532.434||||532.7519||||532.9694||||534.7616||||534.7616||||621.0543||||620.9073||||615.3448||615.35||615.48||615.48||615.48||615.76||606.6||606.73||606.91||606.94||607.05||607.08||607.073||718.55||718.5444||||718.5444|718.5444|||718.5444|718.5444|||718.5444|782.8002|||782.8002|778.1867|793.0372||813.9814|812.6547||
2022-02-13 18:42:37|pink_usa_1138|BDVSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.2249||||156.4846||||158.868||||148.3234||||150.1566||||151.7908||||152.4975||158.598||159.5032||160.153||163.6743||155.2963||155.9762||||156.7777||||159.4582||||162.5262||||166.3359||||167.5471||168.148||168.3832||168.536||169.191|169.6115|169.7889||169.8848|169.8848|169.8848||169.9439|169.9439||
2022-02-13 18:42:38|pink_usa_1139|APNHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.223||||340.606||||344.128||||348.85||||351.792||||361.3469||431.591||431.4069||433.3||433.0587||436.541||454.186||454.996||455.208||455.781||455.914||456.041||456.0554||456.062||455.8516||456||456.0249||456.1||455.9703||456||455.8005||455.8005||455.5218||455.5218||455.1649|||
2022-02-13 18:42:40|pink_usa_1140|WLWHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||912.1604||||904.4934||||892.1095||||835.3122||||842.718||||850.5865||||813.6784||||797.6431||799.9914||793.1976||||877.0909||788.6485||791.2928||797.4708||797.7311||927.5913||929.4801||956.0433||960.089||960.6675||961.6978||958.8232||958.2745||872.5385||949.7815||953.1431||954.3246||955.2||953.7004|967.6285||
2022-02-13 18:42:41|pink_usa_1141|TLKGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.258|139.258||||138.4615|||133.3664||||133.3664|136.2362|133.4728|133.2139|129.9278|127.4424|127.7163||||||130.196||||126.3742||127.6595||127.6596||127.6596||||||127.6485||||130.196||||130.196||131.7372||127.8873||131.7372||127.3857|131.7372|127.3857|127.6275|123.6547|127.6275|123.6547||124.2122|124.2122|||124.4528||123.4432||123.5409||||
2022-02-13 18:42:43|pink_usa_1142|MRPLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.6245||264.6289||||248.075||249.095||264.6289||264.6289||264.6289||264.941||258.5893|264.941|257.804||258.9818|264.941|258.365||259.5882|259.5882|259.276||259.3093|259.276|258.612||258.0668|258.0668|263.635||
2022-02-13 18:42:45|pink_usa_1143|BRRAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.843||||222.656||||223.182||||224.977|230.878|230.878|230.878|230.878|230.878|230.878|230.9348|230.9348||231.106||231.2918||231.2918||231.2918||231.2918||226.7276||212.6926||210.9859||212.693||212.6926||212.6926||211.1225||||212.6926||||199.3354||201.0256||198.265||
2022-02-13 18:42:47|pink_usa_1144|SPPJY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.5|521.5|521.5136|522.5||522.7|524.1596|525.3|525.9|526.4|526.405|529.6|530|530.3|530.5636|534.5|534.8|534.9|535.0202|538.6||539.1|559.2156|542.6|542.7|542.7|542.7754|546.1|546.1|546.1|546.099|547.4|547.4|547.4|561.5223|561.8|
2022-02-13 18:42:48|pink_usa_1145|JSEJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.7057||||85.14||||85.14||||85.14||||84.6572||||86.8776||86.8776||85.71||||86.8776||||86.8776||||86.8776||||86.8776||||86.8776|86.8776|||86.8776|86.8776||86.8776|86.8776||86.8776||83.0986|83.0986|83.0986|||
2022-02-13 18:42:50|pink_usa_1146|MOTUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.9714|198.1812|190.7455|191.869||191||188.2112|187.4259|186.2024||188.061|||
2022-02-13 18:42:51|pink_usa_1147|NMPNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.8202||394.9121||394.9121||409.7288||409.7288||409.7288||349.8758||349.8758||349.8758||349.8758||349.8758|349.8758|349.8758||349.8758|349.8758|349.8758||349.8758|349.8758|349.8758||349.8758|||||||
2022-02-13 18:42:51|pink_usa_1148|DSTZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.6||||195.6||||196.2||||197.414||||199.079||||199.974||||200.667||||201.775||202.396||202.03||202.838||202.408||203.298||203.0484||203.758||218.4541||221.737||218.8102||222.109||219.2091||222.382||219.3844|219.3889|219.3844|219.3889|219.4964|219.5287|||219.5683|219.5999|219.5679||219.6749|219.6749|219.9145||220.0264|||
2022-02-13 18:42:52|pink_usa_1149|TBLMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.344||||167.013||167.466||168.16||166.1479||164.1817||161.0957||161.7667||162.4827||163.5007||163.7577||163.8337||||162.9162||173.5604||179.7162||190.2||190.355||190.2||||191.196||181.1907||181.2237||181.5695||181.6215||181.7431||181.7431||181.7431||181.7431||181.7431||181.7431|179.4922|||179.4922|179.4922|179.5922||179.4922|179.4922|||179.4922||179.4922||179.4922||
2022-02-13 18:42:54|pink_usa_1150|LTGHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311.4461||||311.1416||311.4461||280.0425||280.0425||280.0425||||278.6839||||278.2402||||282.2527||||359.7508|363.3982||||363.8918|||363.6233||||363.434|363.434|||363.561||
2022-02-13 18:42:55|pink_usa_1151|AVSFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3251||||67.9513||||63.0773||||63.2301||||68.5277||||68.5277||||68.5277||||60.2475||||59.0243||||||||62.0837||||63.4242||||64.0242||||64.5383||||65.0736|65.3951|||65.3114|65.6933|||65.7465|65.8045|||65.8729|65.9215|||66.0148|66.0154||
2022-02-13 18:42:56|pink_usa_1152|LEAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2003|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2006|5.2318|5.2318|5.2318|5.297|5.2706|5.363|5.363|5.363|5.3664|5.3664|5.3664|5.3664|5.3664|5.3664|5.37|5.3867|5.3867|5.3867|5.3867|5.3867|5.3867|5.3867|5.4304|5.4304|5.4428|5.4717||
2022-02-13 18:42:58|pink_usa_1153|CLCGY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.0592||||172.6954||||170.2597||||173.8066||||158.0576||||145.1626||142.236||138.1531||140.773||133.1415||130.259||126.4795||126.6295||253.042||249.984||123.44||122.516||121.13||120.286||119.942||118.262||118.262||118.262||118.2628||126.974||122.2525||126.1775||125.6422|125.7625|125.7625||124.3313|124.3313|123.0842||122.7785|121.9848||
2022-02-13 18:42:59|pink_usa_1154|PKPYY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6888||||96.6888||||97.2268||||97.2268||||97.2268||||101.2268||||105.4498||101.22||105.4498||96.08||95.3971||96.08||105.44||105.4498||95.6701||95.6755||95.6846||97.0696||95.7301||95.9557||95.755||94.6254||94.5164|96.3837|94.95||94.9884|96.1813|98.6901||95.076|95.076|95.2351||95.467||95.7328||95.6363|95.6363|95.9517|||
2022-02-13 18:43:00|pink_usa_1155|BCDRF|shares_outstanding|0|||||||||||||||||2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.7679|2042.5741|2040.5319|2040.5319|2042.7679|2040.5319|2443.6551|2442.5733|2442.5733|3827.4773|3827.4773|3827.4773|3827.2613|4172.8685|4598.6464|4711.8116|4758.5064|4759.8629|4759.8629|4759.8629|4861.9423|4861.564|4975.7236|4975.3031|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|4975.7236|6526.2209|6526.2209|6526.2209|6526.2209|6526.2209|6525.9114|6525.9114|6525.9114|6526.2209|6526.2209|6526.2209|6526.2209|6526.2209|6525.9114|8341.6251||8341.6251|8510.1951|8510.1951|8510.1951|8586.599|8586.7805|8586.7805|8586.599|8691.2557|8807.2413|8807.2413|8806.9543|9471.4968|9471.6498|9845.3268|10329.3887|10991.6844|11175.4544|11462.8772|11762.5982|10760.3048|12063.7192|12290.168|11443.4392|13100.6606|14641.0128|15157.4422|15157.4422|15292.4488|15292.4488|15292.4488|15292.4488|15443.397|15443.397|15443.397|16711.0785|16831.6226|16831.6226|16831.6226|16826.0828|16929.3871|16942.5077|16942.5077|17340.637|17331.84|17311.3|17311.3|17311.3|17312.2023|17311|17306|17264.7085|17063|
2022-02-13 18:43:03|pink_usa_1156|BBVXF|shares_outstanding|0|||||||||||||||||||||||||2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2116.7665|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2059.3114|2063.8149|2063.8149|2064.448|2065.8065|2075.6457|2076.234|2109.6353|2113.1267|2147.3215|2167.6441|2977.8686|3203.4139|3203.5443|3203.5443|3247.4011|3247.4011|3247.5515|3247.4011|3247.4011|3247.4011|3247.5515|3267.2462|3247.5515|3247.5515|3247.5515|3257.156|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3445.5465|3442.6484|3442.6484|3609.2624|3609.2624|3609.2624|3609.2624|3808.4239|3808.4239|3897.845|3897.845|3808.4239|3897.845|3897.8129|3897.8129|3897.8129|3897.8129|3897.845|3897.8129|4490.9083|4490.9083|4551.6026|4825|4903.207|4903.207|5382.1081|5382|5433.3866|5448.8495|5724.3265|5724.3265|5779.0777|5779.0777|5887.1687|5887.1687|6129.8283|6183.4893|6296.941|6296.941|6327.7625|6441.4403|6452.0003|6452.0003|6559.3845|6660.6558|6660.3577|6660.3577|6654.547|6654.547|6654.547|6654.6604|6620.6289|6641|6667.8866|6668|6655.2694|6655.3828|6667.8866|6655.2694|6653.5337|6659.8866|6659.8866|6652|6539.6323|
2022-02-13 18:43:04|pink_usa_1157|CIXPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6948.356||||8885.0584||||8867.7939||||8867.7939|8885.3494|8885.3494||8885.0584||9874.2673|9964.7569|10145.8999|11664.6495|10145.8999||4450.7427|4450.7427|4733.8588|4817.9928|5025.4195|5400.1093|5592.6194|5648.901|5712.2992|5765.928|5765.6309|5819.074|5818.8398|5905.777|5320.9735|5906|5977.1022|5978||5978|5977.9176|5978.804|5978.6288|5978.621|5978.633|5977.637|5978.2661|5978.253|5978.3089|5977.325|5977.3634|5977.356|5977.384|8055.852|8053.3511|8053.422|8053.429|
2022-02-13 18:43:06|pink_usa_1158|CAIXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20865.9338||||26681.857||||26630.0118||||26630.0118|26682.7311|26682.7311||26681.857||29652.4543|29924.1949|30468.1678|35028.9774|30468.1678||13365.5937|13365.5937|14215.7921|14468.4469|15091.3498|16216.5444|16794.6529|16963.6667|17154.0518|17315.0991|17314.2068|17474.6967|17473.9935|17735.0661|15978.8995|17735.7357|17949.2558|17951.952||17951.952|17951.7046|17954.3664|17953.8403|17953.8168|17953.8528|17950.8619|17952.751|17952.7117|17952.8797|17949.9249|17950.0401|17950.018|17950.1022|24191.7477|24184.2375|24184.4504|24184.4715|
2022-02-13 18:43:07|pink_usa_1159|MPFRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||601.7455||||601.7455||||1146.222||||1382.7423||||1466.9811||1506.0772||1506.0772||1539.7766||1539.7766||1539.7766||1539.7766||1539.7766||1539.7766||1539.7766||1539.7766||1539.7766||1539.2703||1524.5266||1524.5266|1525.033|1524.5389|1524.5389|1526.5211|1526.5211|1527.5607|1527.5607|1527.5607|1526.4755|1526.325|1539.7766|1539.7766|1539.7766|1524.6337|1524.6337|1524.6337|1524.7392|1524.7424|1524.7424||
2022-02-13 18:43:08|pink_usa_1160|BNDSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3908.8938||||||||||||1032.3194||||1029.2912||||||||||||1039.8284||||1151.678|1641.8287|||2035.742|2015.863|1995.0148|2536.799|2525.7215|2522.7849|2497.2931|2523.561|2504.9634|2076.2262|2638.4984|2731.5866|2783.4398|2793.864|2825.1701|2825.1701|2841.921|2760.578|2841.921|2855.98|2855.98|2831.6354|2855.98||2845.0643|2810.3182|||2802.663||2802.663||2789.2019|||||
2022-02-13 18:43:10|pink_usa_1161|BNKXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0879|||287.9332|284.6253|287.9332|286.9731|287.925|286.7387|287.925|286.651||286.9365||286.2276|287.925|286.6317|||287.93|306.494|306.4977|306.5074|308.5|305.5456|308.5|305.0437|307|304.7192|307|303.9201|303.7559||||||
2022-02-13 18:43:10|pink_usa_1162|BKIMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.5455||||121.2042||||488.8643||||610.8574||||625.8077||||736.5893||||735.8418|||736.4764|741.6232|||876.987|876.9133|877.032|877.0294|877.1756|895.4813|895.5838|898.8662|898.8662|898.752|898.8662|898.8662|898.8662|898.7161|898.8662|898.8662|898.8662|898.7162|898.8662|898.8662|898.8662|898.7912|898.8662|898.6327|898.7161|898.7831|898.8662|898.8662|898.8662|898.68|898.8662|898.7207|898.7207|897.9739|898.8662|898.8662|898.8662|898.8662|
2022-02-13 18:43:11|pink_usa_1163|BKNIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.5455||||121.2042||||488.8643||||610.8574||||625.8077||||736.5893||||735.8418|||736.4764|741.6232|||876.987|876.9133|877.032|877.0294|877.1756|895.4813|895.5838|898.8662|898.8662|898.752|898.8662|898.8662|898.8662|898.7161|898.8662|898.8662|898.8662|898.7162|898.8662|898.8662|898.8662|898.7912|898.8662|898.6327|898.7161|898.7831|898.8662|898.8662|898.8662|898.68|898.8662|898.7207|898.7207|897.9739|898.8662|898.8662|898.8662|898.8662|
2022-02-13 18:43:13|pink_usa_1164|TEFOF|shares_outstanding|0|||||||||||||3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|||||||||3450.5653|3450.5653|3450.5653|3450.5653|3450.5653|3450.5642|3450.5642|3450.5653|3447.1084|3447.1084|3447.1084|3447.1117|3447.1117|3447.1117|3450.5642|3450.5653|3450.5653|3450.5653|3534.6954|3685.2797|3685.2797|3685.2797|3753.6666|3828.7669|3845.1957|3874.4141|4771.8768|4891.9439|5003.1659|5120.3725|5169.1716|5056.707|5056.707|5056.707|5056.707|5259.3133||||5154.127||||5154.127|5154.127|||4921.1304||4921.1304||4921.1304|4921.1304|4773.4965||4773.4965||4773.4965||4704.9965||||4563.9965|4563.9965|||4563.9965|4563.9965|||4563.9965|4563.9965|||4551.0246|4551.0246|4551.0246||4551.0246|4551.0246|||4710.5573|||4864.3413|4975.1992||||5037.805|||5192.1317|5192.1317|5192.1317|||5192.1317||5192||5192.1317||5114.5691|||||||
2022-02-13 18:43:14|pink_usa_1165|ACSAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||857.9363||||2554.212||||2554.212||||2554.212||||2467.7787||||2306.4501||||1573.323||||2136.1918|2277.6127||2277.6127|1573.323|2277.6127|2277.646|1573.3|1466.4791|1573.3|1573.3|1573.3|1559.4881|1573.323|1573.323|1573.323|1538.7261|1573.3|1573.3|1573.3|1523.8286|1573.3|1532.9643|1573.3|1549.9359|1549.9129|1552.0176|1551.9946|1554.5407||1592.0812||1541.108|1541.085|1582.7416|1521.8439|1516.3917|1516.3688|1447.7601|1441.646|1425.3023|1424.4069|1407.6558|1553.3|1338.1668|
2022-02-13 18:43:16|pink_usa_1166|FRRVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||614.5626||||||||||||139.9647||||138.7374||||917.8847|917.8847|917.8847|917.8847|917.8847||||917.8847||||733.5103|733.5103|||733.5103||739.4216|733.5694|732.1434|||737.6953|731.2563|731.0556||727.8819|729.7733|730.1415|735.1099|737.1127|730.0982|727.1528|732.0246|726.5512|731.0442|731.5402|734.1087|729.2892|731.9392|729.5596|734.5378|731.9831|732.2683|731.5183|734.5255|729.6755||
2022-02-13 18:43:17|pink_usa_1167|GASNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2628.9692||||2238.8801||||2238.8801||||2238.8801||||2628.9692||||2628.9692||||4608.785|4608.7848|4608.7848|4608.7848|4608.785||4767.4427|4958.3607|4958.3607||||5003.4467||5003.4467|5003.4467|5003.4467|5003.4467|5003.4467|5003.4467|5003.4467||5003.4467|5003.4467|5003.4467||||4999.694||||5003.4467||5003.1592||4933.26|4908.5909|4877.4128|4920.6107|4851.4933|4804.7632|4804.6922|4848.069|4804.6922||4804.6922||4804.0559|
2022-02-13 18:43:19|pink_usa_1168|IBDRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||899.7157||||||||||||901.4536||||1218.956||||1227.3917||1309.1732||1309.1732||1364.0701||1364.0701|||1470.6225|1470.6225|1493.2162|||1566.8988|1570.296|1494.9218|1559.9938|1559.9938|1593.3668|1526.6332|1566.2693|1560.4209||1560|1550.2754|1566.8988|1560|1542.6813|1573.2011|1552.37|1576.8477|1540.7048|1540.7048|1560.162|1560|1560|1599.4072|1560.24|1560|1542.4914|1573.0094|1547.8446|1569.0742|1544.8414|1518.9586|1538.6236|1535.9824|1536.2922|1546.983||
2022-02-13 18:43:21|pink_usa_1169|IBDSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3598.8627||||||||||||3605.8143||||4875.8239||||4909.5666||5236.6927||5236.6927||5456.2806||5456.2806|||5882.49|5882.49|5972.865|||6267.5953|6281.184|5979.6872|6239.975|6239.975|6373.467|6106.533|6265.0773|6241.6838||6240|6201.1015|6267.5953|6240|6170.7253|6292.8043|6209.4798|6307.3908|6162.8191|6162.8191|6240.648|6240|6240|6397.629|6240.9602|6240|6169.9654|6292.0374|6191.3783|6276.2969|6179.3655|6075.8345|6154.4946|6143.9295|6145.1689|6187.932||
2022-02-13 18:43:23|pink_usa_1170|AMADY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.582|445.4882|445.5|445.4882|445.4882|445.4882|445.4882|445.4882|445.4882||444.0017|444.0101|444.0101|443.8128|443.8128|444.6188|444.6188|445.1929|445.2929|443.9765|438.3665|436.5431|436.6069|436.6076|436.6076|436.0086|437.2433|437.3012|437.3074|437.6672|437.7478|437.7533|435.5881|434.1983|434.0287|430.6082|430.6082|430.606|431.0193|431.0237|430.6737|449.7803|450.2532|450.268|450.2703|450.1726|449.8838||
2022-02-13 18:43:24|pink_usa_1171|CDNIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.75|132.75||132.75||132.7094||132.5074||132.4744||||132.3586|132.31|132.5775||132.1618|132.5297|132.264||132.264|132.2139|132.2178||132.2277|131.9132|131.9886|131.9745|131.9491|131.7845|
2022-02-13 18:43:25|pink_usa_1172|ANNSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.9939||||150||||150||150|150|150||150||150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150|150||
2022-02-13 18:43:26|pink_usa_1173|ACXIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.55||||63.55||||63.55||||63.55||||62.08||||62.0201|||63.55|63.55|62.0624|60.7337|60.7337|60.2623|60.2578|60.1241|58.5815|57.9511|57.5007|57.2596|57.2596|57.2596|57.0648||57.1191|57.1191|57.1531|57.1887|56.9567|56.7251|56.6822|56.9312|56.9075|56.9391|56.9273|57.0262|57.0089|57.0257|57.0896|57.1946|57.1836|57.2138|57.0207|55.31|54.6649|54.3574|54.4185|54.4546|54.8567|54.458|54.5456|54.5299|54.5396|54.5602|54.6047|54.6469|||
2022-02-13 18:43:28|pink_usa_1174|GIKLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||852.2596||||852.2596||||852.2596||||||||852.2596||1204.2687|1328.9568|1328.9568|1328.9568|1328.9568|1328.9568|1305.5593|1353.9549|1357.4953|1357.4953|1375.1072|1357.4948|1375.1098|1350.6974|1367.2181|1367.2208|1367.0327|1367.0327|1367.0327|1367.2363||1365.6483|1365.6483|1366.5142|1366.5142||1366.5142|1367.4729|1367.4755||1375.1098|1368.2707|1368.2707||1368.2797||1369.0806||1369.0855|1366.6123|1375.1098|||
2022-02-13 18:43:29|pink_usa_1175|GIFLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.1298||||426.1298||||426.1298||||||||426.1298||602.1343|664.4784|664.4784|664.4784|664.4784|664.4784|652.7797|676.9774|678.7476|678.7476|687.5536|678.7474|687.5549|675.3487|683.6091|683.6104|683.5163|683.5163|683.5163|683.6182||682.8242|682.8242|683.2571|683.2571||683.2571|683.7365|683.7378||687.5549|684.1353|684.1353||684.1399||684.5403||684.5427|683.3062|687.5549|||
2022-02-13 18:43:30|pink_usa_1176|GIFOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.1298||||426.1298||||426.1298||||||||426.1298||602.1343|664.4784|664.4784|664.4784|664.4784|664.4784|652.7797|676.9774|678.7476|678.7476|687.5536|678.7474|687.5549|675.3487|683.6091|683.6104|683.5163|683.5163|683.5163|683.6182||682.8242|682.8242|683.2571|683.2571||683.2571|683.7365|683.7378||687.5549|684.1353|684.1353||684.1399||684.5403||684.5427|683.3062|687.5549|||
2022-02-13 18:43:32|pink_usa_1177|ENGGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.4685||477.46|477.46|477.46|477.46|477.4685|477.46|477.46|477.46|477.4685|477.46|477.46|477.46|477.4685|477.46|||477.4685||||477.4685||||477.4685||477.4685||477.4685|477.4685|477.4685|477.4685|477.4685|477.4685|477.4685|477.4685|477.4685|477.4685|||477.4685||||477.4685||477.4685||477.4685||477.4685||477.4685||476.8532||476.8532||476.8532||476.8532||476.8532||476.8532||476.4646||522.9763|522.9763|522.9763||522.9763|522.9763|522.9763|||
2022-02-13 18:43:34|pink_usa_1178|ISMAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.7919||||308.5569||||287.748||||287.6605||||328.2651||||328.2651|||||325.4337|325.1042|324.6686|325.5283||||325.6|326.9357||324.3221|328.243|328.1421||328.0505|328.0584|328.1049|328.0709|327.3571|327.8607|327.9903|327.7155|327.5351|327.5711|327.5461||327.7496|327.5981|327.7061|351.7426|351.7813|351.6821|352.5772|352.5368|352.5748|352.4518|352.6981|352.6106|352.6388|352.7448|352.7448|352.2618|352.2565|352.2157|351.0832|352.2098|352.3171||
2022-02-13 18:43:35|pink_usa_1179|RDEIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1074.088||||1080.1853||||1080.6865||||1080.8721||||1068.9985||||1079.7987||||1076.9439||||1079.4251||||1076.8199||||1075.4818||||1082.16||1079.2463||1081.853||1082.16||1080.9824||1082.16||1078.6625||1077.9819||1078.2273||||1078.9326||||1079.7639||1079.5864||1078.1103||1077.4423||1077.9905|1077.9905|1077.9905|||
2022-02-13 18:43:38|pink_usa_1180|PGUUF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1498.9352||1499.2125|1499.136|1499.0468|1498.797|1498.9427|1498.7507|1499.0254|1498.8513|1498.8801||1517.1361|1507.6187|1521.0993|1515.4959|1506.7021||1505.3592|
2022-02-13 18:43:38|pink_usa_1181|PGUCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|299.787||299.8425|299.8272|299.8094|299.7594|299.7885|299.7501|299.8051|299.7703|299.776||303.4272|301.5237|304.2199|303.0992|301.3404||301.0718|
2022-02-13 18:43:39|pink_usa_1182|PHMMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7272||||17.623||||17.623||||17.9754||||18.517||||18.517||||18.517||18.3961||18.3961||18.3961||18.5157||18.5157||18.3643||18.517||18.3534||18.3534||18.269||18.269||18.4424||18.4424||18.4162|||18.3989|18.4396|18.4316||18.4332|18.436|18.4625|18.4414|18.446|18.4964|18.4691|18.3726|18.1564|18.1127|18.1519|18.1494|||
2022-02-13 18:43:41|pink_usa_1183|SMIZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.7768||||184.7768||||184.7768||||184.7768||||184.7768||||184.7768||||172.1787||||172.5682||||175.4118||||171.1885||||171.4588||184.6607||192.6894||194.4672||194.2673||||228.0382||228.0402|227.9802|227.9775|229.7|228.007|227.9092|227.9635|229.7|227.8923|227.8923|226.2592|220.034|220|211.1|220.166|220.202|220.134|220.134||
2022-02-13 18:43:42|pink_usa_1184|ATVDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.224||||222.224||||211.1128||||211.1128||||211.1128||||211.1128||||211.1128||211.1128||198.4821||||209.9141|209.8813|209.9141|209.8813|209.9141|209.8813|224.5872|224.5544|224.5872|224.5544|225.502|225.4692|224.9431|224.9103|224.9409|224.9081|224.9409|224.9081|224.9409|224.9081|224.9409|224.9081||224.9081|224.9409|224.9081||224.9081|225.0597|225.0269|225.1784|225.1456|225.1784||225.1784|225.1456||
2022-02-13 18:43:44|pink_usa_1185|IDEXY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6232.894||||6229.204||||||||6231.0914||||6231.0914||||6231.0914||||6233.304||||6233.304||||6233.304||||6226.304||||6226.304||||6326.0825||6227.4037||6227.4037||6227.4037||6227.4037||6227.4037|6228.6724|6229.0532||6229.8514||6229.8514||6229.8514|||
2022-02-13 18:43:46|pink_usa_1186|SVNLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3894.1936||||1293.9407||||3740.8168||||3740.8168||||3740.8168||||3744.3759||||3796.8427|1269.1956|1270.7804|1270.9447|3813.8748|1271.3295|1271.3354|1271.3514|3814.0543|1271.3587|3814.0849|3814.0849|3814.0922|3814.0922|3871.6941|3881.7133|3888.3028|3888.3471|3888.3471|3888.3471|3888.3471|3888.3471|3888.3503|3888.3503|3888.3503|3888.3503|3902.2318|3953.727|3960.057|3960.057|3960.057|3960.057|3960.057|3960.057|3960.057|3960.057|3960.057|
2022-02-13 18:43:47|pink_usa_1187|NBNKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3760.5723||||3655.7624||||3475.7551||||3331.6158||||3335.6228||||3339.3216||||4037.4178||4043|4043|4043|4043|4047|4047|4026.62|4047||4050|4029.6834|4016.2|4017.5|4020|4031.6355|4021.9|4025.5|4027.3|4026.9425|4023.1|4031.6|4031.2|4031.3793|4038|4034.8|4036.7|4036.6027|4039||4038.9|4036.2129|4037.1|4035.3|4037.5|4034.7943|4030.3|4033.1|4037.3|4039.1519|4037.2|4038.6|4038.5|4038.0897|4039.1|4042.8878|4042.8878|3933.2|
2022-02-13 18:43:48|pink_usa_1188|NRDBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3760.5723||||3655.7624||||3475.7551||||3331.6158||||3335.6228||||3339.3216||||4037.4178||4043|4043|4043|4043|4047|4047|4026.62|4047||4050|4029.6834|4016.2|4017.5|4020|4031.6355|4021.9|4025.5|4027.3|4026.9425|4023.1|4031.6|4031.2|4031.3793|4038|4034.8|4036.7|4036.6027|4039||4038.9|4036.2129|4037.1|4035.3|4037.5|4034.7943|4030.3|4033.1|4037.3|4039.1519|4037.2|4038.6|4038.5|4038.0897|4039.1|4042.8878|4042.8878|3933.2|
2022-02-13 18:43:50|pink_usa_1189|SWDBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||623.0633||||623.0633||||623.0633||||939.6536|952.3163|952.3163|952.3234|951.7234||922.0181|907.4213|907.4213|909.017|909.017|1097.7706|917.5498|1097.3167|1097.4067|1097.4067|1097.4067|1100.6431|1102.2537|1102.2551|1102.0889|1104.7794|1105.4033|1105.1081|1105.4038|1110.3178|1110.7318|1110.7318|1110.7318|1113.2221|1113.6295|1113.6296|1113.6296|1116.6709|1116.6721|1116.6744|1116.6744|1116.6744|1118.3028|1118.3044|1118.3044|1119.7245|1119.9917|1119.9918|1119.9918|1121.2722|1121.4301|1121.4344|1121.4348|
2022-02-13 18:43:51|pink_usa_1190|SVKEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1335.8806||||1335.8806||||1335.8806||||2193.3616|||2194.1718|2194.1718|||2194.1718|2191.8274||2192|2191.8274|2191.9831|2183.4089|2189.9096|2193.3546|2179.7507|2181.2119|2189.1982|2190.4818|2188.6759|2189.5181|2192.3339|2192.491|2193.3214|2191.1623|2167.2974|2167.9183|2168.9941|2169.9747|2166.4247|2166.8039|2167.0459|2165.2232|2163.1484|2163.2691|2163.8955|2162.8222|2160.2965|2160.9498|2162.6725|2165.5054|2167.6406|2160.5662|2161.9604|2163.6203|2166.1336|2166.1283|2156.3972|
2022-02-13 18:43:53|pink_usa_1191|VOLVF|shares_outstanding|0|||||||||||||||||1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|2220.205|2220.205|2220.205|2220.205|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2207.605|2207.605|2207.605|2207.605|2207.605|2207.5|2207.5|2207.605|2207.6044|2207.5|2207.5|2031.5|1986.844|2097|2097|2097|2097.2242||||2097.2242||||2097.2242||||2050.6492||||2022.3175||||||2026|2026|||||||||||||||||||||2027.6789|2028|2028|2028|2028.0997|2028|2028|2028|2029.3385|||2030|2030.7165|2031|2031|2031|2031.4417|2032|2032|2032|2031.8543|2032|2032|2032|2032.9144|2033|2033|2033|2033.4521|2033|2033|2033|2033.4521|2033|2033|2033||
2022-02-13 18:43:55|pink_usa_1192|VLVLY|shares_outstanding|0|||||||||||||||||1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|2220.205|2220.205|2220.205|2220.205|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2207.605|2207.605|2207.605|2207.605|2207.605|2207.5|2207.5|2207.605|2207.6044|2207.5|2207.5|2031.5|1986.844|2097|2097|2097|2097.2242||||2097.2242||||2097.2242||||2050.6492||||2022.3175||||||2026|2026|||||||||||||||||||||2027.6789|2028|2028|2028|2028.0997|2028|2028|2028|2029.3385|||2030|2030.7165|2031|2031|2031|2031.4417|2032|2032|2032|2031.8543|2032|2032|2032|2032.9144|2033|2033|2033|2033.4521|2033|2033|2033|2033.4521|2033|2033|2033||
2022-02-13 18:43:57|pink_usa_1193|VOLAF|shares_outstanding|0|||||||||||||||||1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|1940.125|2220.205|2220.205|2220.205|2220.205|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2317.79|2207.605|2207.605|2207.605|2207.605|2207.605|2207.5|2207.5|2207.605|2207.6044|2207.5|2207.5|2031.5|1986.844|2097|2097|2097|2097.2242||||2097.2242||||2097.2242||||2050.6492||||2022.3175||||||2026|2026|||||||||||||||||||||2027.6789|2028|2028|2028|2028.0997|2028|2028|2028|2029.3385|||2030|2030.7165|2031|2031|2031|2031.4417|2032|2032|2032|2031.8543|2032|2032|2032|2032.9144|2033|2033|2033|2033.4521|2033|2033|2033|2033.4521|2033|2033|2033||
2022-02-13 18:43:59|pink_usa_1194|ERIXF|shares_outstanding|0|||||||||||||1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|347.5664|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2656|1390.2704|1390.2656|1390.2656|1390.2656|1390.2656|1532.184|1532.184|1532.184|1532.184|1537.8595|1537.8592|1537.8592|1537.8592|1559.1937|1559.1936|1559.2|1597.6|1561.0819|1597.6|1597.6|1561|1565.7108|1603.2|1598.6|1598.6|1582.0671|1582|1613|1613|1613.1008|1614|1614|3194|3194.8517|3164|3164|3164|3226.4517||3166|3166|3226.4517|3226|3168|3170|3226.4517|3174|3174|3174.8|3226.4517|3177.2|3177.2|3178.8|3226.4517|3226.4|3226||3246.3517|3187|3273|3191|3273.3517|3273|3273|3198|3273.3517|3203|3205||3273.3517|3273|3215|3218|3220.2536|3223|3225|3228|3231.0836|3234|3236|3239|3241.6012|3245|3248|3252|3255.6841|3259|3262|3265|3268.9593|3273|3276|3280|3334.1517|3287|3334|3334|3334.1517|3301.3777|3305.1449|3308.9275|3314.2985|3318.5436|3323.8628|3328|3328.1078|3328|3330||3334|
2022-02-13 18:44:01|pink_usa_1195|SDVKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1186.2872|||||||||1186.287|||1186.287|1186.287|1186.287||1186.287|1254.386|1254.386|1254.386|1254.4|1254.386|1254.386|1254.386|1254|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386|1254.3859|1254.386|1254.386|1254.386||
2022-02-13 18:44:04|pink_usa_1196|IVSBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3065.9001||||||||3042.0235||||3049.9649||||||||3042.0235||||3043.7079|3042.6091|3042.6091|3042.8641|3043.5267||||3068.7001||3068.7001|3047.3594|3047.6188|3055.0405|3055.2879|3055.9625|3057.5266|3058.0936|3058.6539|3058.7885|3059.1284|3059.1884|3059.5947||3060.2654|3060.2654|3060.7964|3061.0237|3061.3096|3061.6305|3061.886|3062.2089|3063.247|3063.5647|3063.6357|3063.1778||
2022-02-13 18:44:06|pink_usa_1197|IVSXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3065.9001||||||||3042.0235||||3049.9649||||||||3042.0235||||3043.7079|3042.6091|3042.6091|3042.8641|3043.5267||||3068.7001||3068.7001|3047.3594|3047.6188|3055.0405|3055.2879|3055.9625|3057.5266|3058.0936|3058.6539|3058.7885|3059.1284|3059.1884|3059.5947||3060.2654|3060.2654|3060.7964|3061.0237|3061.3096|3061.6305|3061.886|3062.2089|3063.247|3063.5647|3063.6357|3063.1778||
2022-02-13 18:44:08|pink_usa_1198|ELUXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.5935|140.9459|||145.1296|140.9108||140.6948|140.7696|140.7979||141.6968||141.7908|||||||||||||||143.0674|143.0674|143.0674|143.106|143.106|143.106|143.106|143.1602|143.1602|143.106|143.1602|143.1602|143.1602|143.1602|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|143.6987|141.881|
2022-02-13 18:44:10|pink_usa_1199|SKSBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418.5531||||418.5531||||418.5531|||||||||||||||||||||||||411.635|412.4466|411.9751|411.8362|411.671|411.8093||411.2781|411.0357|411.0603|410.8746|410.7893||||411.0368|||409.2897|409.3084|409.729|409.7741|408.9638|408.7101|408.1684|409.1161|409.3395|409.6784|410.2654|410.749|411.1448|411.5086|411.7959|412.0018|412.1509|412.2864|412.3432|412.3869|412.3084||
2022-02-13 18:44:12|pink_usa_1200|SKBSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418.5531||||418.5531||||418.5531|||||||||||||||||||||||||411.635|412.4466|411.9751|411.8362|411.671|411.8093||411.2781|411.0357|411.0603|410.8746|410.7893||||411.0368|||409.2897|409.3084|409.729|409.7741|408.9638|408.7101|408.1684|409.1161|409.3395|409.6784|410.2654|410.749|411.1448|411.5086|411.7959|412.0018|412.1509|412.2864|412.3432|412.3869|412.3084||
2022-02-13 18:44:13|pink_usa_1201|SKFRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|411.3715|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.2831|455.3511|455.3284|455.3511|455.2615|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511||
2022-02-13 18:44:17|pink_usa_1202|SKUFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511||||455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|411.3715|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.2831|455.3511|455.3284|455.3511|455.2615|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511|455.3511||
2022-02-13 18:44:18|pink_usa_1203|TLSNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2337.616||||2337.616||||2245.2286||||2245.2286||||2245.2285||2245.2285||2245.2286|2245.2285|2245.2285|2245.2285|2245.2286|2084.8565|2165.0425|2165.0425|2165.0424|2165.0425|2165.0425|2165.0425|2165.0424|2165.0425|2165.0425|2165.0425|2165.0424|2165.0425|2165.0425|2165.0425|2165.0424|2165.0425|2165.0401|2165.0401|2165.0401|2165.0401|2165.0424|2165.0424|2165.0424|2165.0424|2165.0424|2165.0424|2165.0424|2165.0424|2152.7326|2135.9784|2115.4034|2104.7702|2090.9106|2074.511|2056.3403|2044.8159|2044.8159|2044.8159|2044.8159|2044.8159|2044.8159|2044.8159||
2022-02-13 18:44:20|pink_usa_1204|ATLKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1220.7847||||||||||||||||||1214.0245||1213.4222|1212.3333|1212.5264|1213.1975|1213.5529|1214.6863|1215.6106|1216.7867|1218|1217.0653|1217.7604|1217.8421|1216.0961|1215.774|1216.2315|1217.2398|1214.4671|1212.7803|1213.9894|1214.1934|1213.7253|1212.3602|1213.7387|1214.0218|1212.714|1212.696|1214.6939|1216.4618|1217.0463|1214.2611|1215.223|1215.9276|1216.1927|1216.8506|1217.7292|1218.6976||
2022-02-13 18:44:22|pink_usa_1205|ATLCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1220.7847||||||||||||||||||1214.0245||1213.4222|1212.3333|1212.5264|1213.1975|1213.5529|1214.6863|1215.6106|1216.7867|1218|1217.0653|1217.7604|1217.8421|1216.0961|1215.774|1216.2315|1217.2398|1214.4671|1212.7803|1213.9894|1214.1934|1213.7253|1212.3602|1213.7387|1214.0218|1212.714|1212.696|1214.6939|1216.4618|1217.0463|1214.2611|1215.223|1215.9276|1216.1927|1216.8506|1217.7292|1218.6976||
2022-02-13 18:44:25|pink_usa_1206|ATTLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1220.7847||||||||||||||||||1214.0245||1213.4222|1212.3333|1212.5264|1213.1975|1213.5529|1214.6863|1215.6106|1216.7867|1218|1217.0653|1217.7604|1217.8421|1216.0961|1215.774|1216.2315|1217.2398|1214.4671|1212.7803|1213.9894|1214.1934|1213.7253|1212.3602|1213.7387|1214.0218|1212.714|1212.696|1214.6939|1216.4618|1217.0463|1214.2611|1215.223|1215.9276|1216.1927|1216.8506|1217.7292|1218.6976||
2022-02-13 18:44:26|pink_usa_1207|HUSQF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.5797|572.5797|572.5797|572.5797|572.6863|572.6863|572.6863|572.6863|572.7828|572.822|572.8952|572.969|572.9995|573.0261|573.0008|573.0141|571.9925|572.0805|572.0805|572.0994|572.9438|571.1438|571.1438|576.3438|571.6734|571.6734|571.6734|567.0029|572.2026|572.2026|572.2026|572.2026|568.8121|572.5779|572.5779|572.5779|572.9224|572.9224||
2022-02-13 18:44:27|pink_usa_1208|HSQVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.2899|286.2899|286.2899|286.2899|286.3431|286.3431|286.3431|286.3431|286.3914|286.411|286.4476|286.4845|286.4997|286.513|286.5004|286.507|285.9963|286.0403|286.0403|286.0497|286.4719|285.5719|285.5719|288.1719|285.8367|285.8367|285.8367|283.5015|286.1013|286.1013|286.1013|286.1013|284.406|286.289|286.289|286.289|286.4612|286.4612||
2022-02-13 18:44:28|pink_usa_1209|ALFVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.688||446.688||446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|446.688|429.3934|429.3934|429.3934||422.0395||422.0395||||422.0395||419.4563|419.4563|419.4563||||419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563|419.4563||419.4563||419.4563||||419.4563||||419.4563|419.4563|418.3848|416.9198|415.3953|
2022-02-13 18:44:30|pink_usa_1210|SCTBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.0589||||365.0589||||365.0589||||||||||||||||||||||||365.0589||||365.0589||||365.0589||||365.0589||||365.0589|||365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|365.0589|364.9339|364.9339|364.9339|364.9339|364.9339|364.9339|364.9339|364.9339|364.5839|364.5839||
2022-02-13 18:44:31|pink_usa_1211|GNGBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.476||||214.1178||||214.1178|||||||||||||||||||||||||||238.323|252.7779|238.323|238.323|238.323|252.7779|238.323|238.323|238.323|252.7779|238.323|238.323|238.323|252.7779|||252.7775|252.7779|238.323|238.323|272.3696|272.3696|272.37|272.37|272.37|272.3696|272.37|272.37|272.37|272.3696|272.37|272.37|272.37|272.3696|272.37|272.37|272.37||
2022-02-13 18:44:33|pink_usa_1212|SSAAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||915.3459|915.3459|915.3459|915.3459|915.3459|915.3459|915.3459|915.4442|915.4442|||907.5089||||907.5089||||1528.7936||||1528.7936||2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6707|2059.6|2059.6707|2059.6707|2059.6707|2059.6|2059.6|2059.6||
2022-02-13 18:44:34|pink_usa_1213|ASAZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.614||||1886.4519||||2114.7194||||2122.5085||||2195.5082||||2225.61||||2195.5082||||2195.5082||||||||||||2195.5082||||2195.5082||||2195.2632||||2207.1023||2222.754||2221.5527|2221.554|740.518|740.518|2225.154|2221.554|2225.154|2225.154|2221.5527|2214.354|2221.552|2221.552|2221.5527|2221.552|2221.552|2221.552|2221.5527|2221.552|2221.552|2221.552|2221.5527|2221.552|2221.552|2221.552|2221.5527|2221.552|2221.552|2221.552|2221.5521|2221.552|2221.552|2221.552|2221.5527|2221.5527||||
2022-02-13 18:44:35|pink_usa_1214|TLTZY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.6983|145.6983|145.6983|213.9741|213.9741|213.9741|215.5411|215.5411|215.5411|215.5411|215.5411|215.5416|215.5416|215.5416|215.5416|215.5416|215.5416|215.5416|300.5303|1205.6475||||1224.2167||||1225.0469||||1225.0469||||||||||||||||||||||||||||||889.3224|889.3224|923.4494|889.3224|890.9952|890.9952|925.1661|890.9952|890.9952|891.4459|925.6339|891.498|892.3767|892.3767|926.5998|892.3767|893.0668|926.7818|1004.7001|1004.7001|1004.7001|1005.5111|1005.5111|1005.5111|1006.4092|1006.4092|1374.0061|1374.207|1375.427|1375.5567|1379.6591|1375.8885|1377.2551|1377.2551|1377.2551|1381.0997|1379.703|1379.819||
2022-02-13 18:44:37|pink_usa_1215|HXGBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10160.1275||||1034.2726||||3907.5315||||||||14833.502||||14769.6815||||14777.442||||17255.3645||||17271.9919||17271.9919|17271.9919|17281.067|17286.2733|17286.2733|17363.2871|17394.8519|17408.8125|17435.4415|17445.9474|17512.0714|17617.0548|17639.1112|17642.6637|17656.52|17661.714|17661.714|17661.714|17661.714|17661.714|17661.714|17661.714|17661.714|17661.714|17661.714|17695.7567|17783.3099|17785.0396|17926.7692|17926.7692|18009.4258|18009.9893|18009.9893|18009.9893|17978.3353|17968.3393|2566.9056|2565.5056||
2022-02-13 18:44:39|pink_usa_1216|NDRBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1575.7777||||1575.7777||||393.9444||||1575.7777||||1575.7777||||1575.7777||||1575.7777|1575.7777|1575.7777|1575.7777|1575.7777|1575.7777|1575.7777||1688.4652||441.0146|441.0146|1849.8214|441.0146|441.0146|441.0146|1849.8214|441.0146|441.0146|441.0146|1849.8214|441.0146|441.0146|441.0146|1849.8214|441.0146|441.0146|2114.0816|2016.0665|2016.0665|2016.0665|2016.0665|2016.0665|2016.0665|504.0166||2016.0665|2016.0665|2016.0665|2016.0665|2016.0665|504.0166|504.0166|504.0166|2016.0665|2016.0665||||
2022-02-13 18:44:40|pink_usa_1217|SWMAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4313.4|4635.6|4635.6|4313.4|4313.4|4313.3966|4027.6539|3838.2989|4039.4639|3865.9618|3584.7618|3570.1918|3751||||3615.9618||||3515.9618|3284.5|3274.6913|3211.0068|3365.9618|3220.8762|3117.6328|3117.6328|3245.9618|2975.581|2829.8978|2743.6798|2800|2657.5973|2600.382|2578.748|2670|2530.8458|2515.3|2491.6|2550||||2510|2292.85|2283.175|2206.7218|2310|2094.0807|2094.0807||2041.7214|2036.5526|2042.6124|2006.2734|1994.0834|1992.936|1998.304|1991.353|2020|1990.8873|1990.8873|1956.946|1956.7707|1952.4652|1667.8842|1914.9094|1889.1579|1882.0437|1873.0987|1855.2744|1846.7269|1820.8881|1799|1774.898|1759.1054|1753.6254|1732.7586|1714.727|1702.107|1692.407|1683.087|1656.714|1632.2831|1615.9223|1608.1932|1597.3714|1584.0708|1579.1637|1565.2281|1554.2044||
2022-02-13 18:44:42|pink_usa_1218|THQQF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.195|432.195|432.195|432.195|475.4145|475.4145|475.4145|528.9209|528.9209|614.9617|615.4078|615.4078|623.8101|624.1344|744.7051|744.7051|770.8995|846.4653|921.6509|1000.9751|1014.9498||
2022-02-13 18:44:43|pink_usa_1219|SASDY|shares_outstanding|0.75884057971|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348|607.9348||609.9351|609.9351|609.9351||609.9351|609.9351|609.9351|706.946||706.946|706.946||706.946|706.946|706.946||706.946|706.946|3630.0312||3633.0196|3633.0196|3633.0196||
2022-02-13 18:44:44|pink_usa_1220|EVVTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.1798|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|179.8519|181.6227|181.6227|181.6227|181.2847|181.2847|212.327|212.327|213.432|215.1111||
2022-02-13 18:44:45|pink_usa_1221|BDNNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.491|2.491|2.491|2.491|2.491|2.491|2.6754|2.6754|2.6754|2.6754|2.6762|2.6762|2.6762|5.4575|135.6258||||53.2172||||53.2172||||104.3475||||144.6936||||144.6936||||144.7286||||144.7286||136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556|136.7556||136.7556|136.7556|136.7556|136.7556||
2022-02-13 18:44:47|pink_usa_1222|BOLIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.982|4.982|4.982|4.982|4.982|4.982|5.3508|5.3508|5.3508|5.3508|5.3524|5.3524|5.3524|10.915|271.2516||||106.4344||||106.4344||||208.6949||||289.3872||||289.3872||||289.4572||||289.4572||273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112|273.5112||273.5112|273.5112|273.5112|273.5112||
2022-02-13 18:44:49|pink_usa_1223|HXPLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.6914||293.6914||||293.6914|293.6914|293.6914|293.6914|293.6914|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2012|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.2013|344.4368|344.4368|344.4368||
2022-02-13 18:44:50|pink_usa_1224|BOZTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5519|56.3384|56.3384|56.3384|56.3384|56.3384|57.0824|57.0824|57.0824|57.0824|57.3709|57.3709|57.3709|57.3709|57.9265|63.6926|63.6926|64.8354|65.4986||
2022-02-13 18:44:51|pink_usa_1225|LNEGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.5255||||253.7484||||257.1402||||314.2151||||315.5506||||313.4203||||317.9106|317.9106|317.9106|311.0279|317.9106|311.0279|311.0279|311.0279|311.0279|311.0279|317.9106|317.9106|310.5423|303.174|309.6556|309.5703|309.5703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|338.3864|338.3864|340.3864|340.3864|340.3864|340.0132|339.1531|338.5131|338.5131|338.5131|338.5131|338.5131|338.5131|284.0513|284.0513|284.0513|284.0513|284.3515|284.3515|284.3515|284.3515|284.5682||
2022-02-13 18:44:52|pink_usa_1226|LNDNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.5255||||253.7484||||257.1402||||314.2151||||315.5506||||313.4203||||317.9106|317.9106|317.9106|311.0279|317.9106|311.0279|311.0279|311.0279|311.0279|311.0279|317.9106|317.9106|310.5423|303.174|309.6556|309.5703|309.5703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|309.0703|338.3864|338.3864|340.3864|340.3864|340.3864|340.0132|339.1531|338.5131|338.5131|338.5131|338.5131|338.5131|338.5131|284.0513|284.0513|284.0513|284.0513|284.3515|284.3515|284.3515|284.3515|284.5682||
2022-02-13 18:44:54|pink_usa_1227|ORXOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2825|13.2995|13.2995|13.3083|13.8921|13.8946|13.9686|13.9686|21.6289|21.6289|21.6289|21.6289|21.6289|22.479|22.4794|23.4137|23.4137|23.4137|23.4137|23.4162|23.4162|23.4162|29.8509|29.8509|29.8655|29.8655|29.9|28.8011|28.8252|28.8815|28.8912|31.5533|32.9119|31.8176|31.8239|34.3252|34.3457|34.3589|34.4458|34.5808|34.4458|34.4488|34.4488|34.5311|34.5353||34.5396||34.5396|34.617|34.5605||34.5605|34.6006|34.7106||34.7106|34.3396|||34.2949|34.2949||||
2022-02-13 18:44:55|pink_usa_1228|NTNTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.6612||||||||||||||||||||||||||||118.6611|||119.7204|119.7204|||120.0654|120.0654|||121.282|120.0654|120.0654|120.0654|120.0654|120.0654|120.0654|120.0654|120.0654|120.0654|120.0654|119.5654|119.5654|119.5654|122.729|122.729|122.729||||||
2022-02-13 18:44:55|pink_usa_1229|BIOGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.216||||34.416||||34.416||||34.416||||34.416||||34.416||||34.416||||34.542||||34.5419||34.542|34.542|34.5419|34.542|34542|34.542|34.5419|34.542|34.542|34.542|34.5419|34.542|34.6729|34.6729|34.6729|34.672|34.672|34.672|34.6729|34.672|34.672|34.672|34.6729|34.672|34.672|34.672|34.6729|34.6733|34.674|34.674|34.6729|34.672|34.6729|34.6729|40.3929|40.3929|40.3929|40.3929|40.3929|
2022-02-13 18:44:56|pink_usa_1230|SVCBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||699.9523||||700.1482||||700.3032||||701.3507||||701.9553||||702.3425||||702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|705.1101|||702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|702.3425|||||||
2022-02-13 18:44:57|pink_usa_1231|RSLBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2147|||||||||||||||||||||33.9831||33.9831|45.3075|33.9831|33.9831|33.9831|33.9831|34.2828|34.2828|34.2828|57.2412||||34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828|34.2828||
2022-02-13 18:44:59|pink_usa_1232|BIOVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8238||||101.8238||||111.8138||||113.6286||||||||||265.2266|265.2266|265.2266|265.2266|265.2266|265.2266|265.7008|265.7008|265.7008|266.597|266.7156||267.5408|267.626|267.626|267.626|268.749|268.749|268.7797|268.7797|269.124|269.124|269.2578|269.2578|269.2578|269.8927|269.8984|294.0915|294.0915|294.0915|294.2997|294.2997|294.8968|294.8968|294.8968|294.8995|295.1446|295.1446||
2022-02-13 18:45:00|pink_usa_1233|GENTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4196||7.4196||7.4196|7.4196|7.4196|7.4196|7.4196|7.4195|8|8|8|8|8|8|8.8|8.8||8.8||||8.8||||8.8||||8.8||||8.8|8.8538|8.9197|8.9838|8.9838|8.9838|8.9838|9.0214|9.0214|9.1024|8.68||8.647|8.653|8.6554|||
2022-02-13 18:45:01|pink_usa_1234|HNNMY|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|8275.36|||||
2022-02-13 18:45:03|pink_usa_1235|EKTAY|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.072||||334.248|||||||||||||||||||||||||||||||377.2062|378.9913|380.7987|380.7987|381.2369|381.2697|381.2698|381.2719|381.287|381.2872|381.2873|381.2873|381.2874|381.2874|381.2874|381.2874|381.2877|381.2877|381.2877|381.2877|381.2881|382.027|382.027|382.027|382.027|382.027|382.027|382.027|382.027|382.027|382.027|382.0831|382.0831|382.0831|382.0831|382.0831|382.0831|382.0831|382.0831|382.0831||
2022-02-13 18:45:05|pink_usa_1236|HMRZF|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|1655.072|||||
2022-02-13 18:45:07|pink_usa_1237|ZFSVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.886||||||||142.0313||||144.007||||144.007||||144.007||||144.5879||||139.7077||||136.9028||||144.2037|144.8692|145.6367|145.0806|145.1878|145.7976|145.9711|145.9862|146.0124|146.7108|148.2022|148.2351|148.3001|148.0828|147.5352|147.5652|147.5826|147.9519|148.1231|148.2157|148.3446|149.0482|149.1473|149.1545|149.161|149.2464|149.3234|149.3272|149.4039||150.1729||150.1833|148.4433|||147.2656||145.5256||148.0583||||148.4961|||||
2022-02-13 18:45:08|pink_usa_1238|ZURVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||838.86||||||||1420.3129||||1440.0696||||1440.0696||||1440.0696||||1445.8795||||1397.0767||||1369.0282||||1442.0373|1448.6924|1456.3666|1450.8064|1451.8782|1457.9762|1459.7105|1459.8624|1460.1243|1467.1084|1482.022|1482.3505|1483.0012|1480.8275|1475.3524|1475.6516|1475.8257|1479.5187|1481.2314|1482.1571|1483.4462|1490.4819|1491.4725|1491.5446|1491.6103|1492.4637|1493.234|1493.2721|1494.0388||1501.729||1501.8328|1484.4328|||1472.656||1455.256||1480.5831||||1484.9606|||||
2022-02-13 18:45:10|pink_usa_1239|CSGKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1205.7624|1314.0172|1314.6835|1298.2156|1307.0481|1298.8938|1299.0021|1299.1172|1299.71|1219.0623|1219.1589||1234.6872|1222.2741|1208.5836|1211.7811|1213.34|1218.725|1198.0296|1185.3325|1229.2227|1208.0128|1188|1176.7757|1160.525|1145.2689|1143.0843|1114.7939|1269.7161|1107.0561|1282.5701|1238.8784|1271.3108|1261.1984|1279.7301|1278.3879|1277.1205|1261.4888|1295.5684|1293.6022|1282.2424|1311.8435|1309.7682|1314.0281|1332.9499|1337.5124|1401.5207|1412.0068|1413.2007|1433.3065|1697.4925|1697.9538|1696.3929|1692.4658|1706.0576|1706.9106|1705.5268|1667.1381|1740.6355|1741.9914|2022.4147|2017.2022|2157.0317|2164.2201|2165.8756|2159.3379|2553.2692|2555.062|2550.2541|2539.5987|2550.0438|2552.3677|2550.584|2507.8|2507.8|2473.8|2436.2499|2399.0156|2441.5998|2421.7895|2406.1449|2364.0102|2411.2684|2392.1074|2569.7|
2022-02-13 18:45:12|pink_usa_1240|SSREY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1496.611||||1432.2102||||1386.1688||||1368.2861||||1482.8166|1482.8185|1482.1437|1482.1437|1482.8277|1482.8277|1482.8277|1482.8277|1482.8277|1482.8277|1482.8277|1482.8277|1368.7761||||1368.7957||||1350.9588|1326.4334||1283.8959|1303.9149|1303.9149||1283.8008|1258.3431||1258.3431||1200.1766||1200.1766||1155.3175||1155.3175||1155.9056||1155.9056|||
2022-02-13 18:45:14|pink_usa_1241|SWZNF|shares_outstanding|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||||0.1||||0.1||||0.1||||0.1|||||
2022-02-13 18:45:15|pink_usa_1242|BLHEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534.576||||500.0269||||484.3302||||477.1721||472.0199||471.9976||467.8368||467.5273||467.5273||469.4625||467.4628||469.7106||468.3337||469.5121||466.7349||465.3546||461.4148||475.0006||476.6176||474.7201||469.0855||465.8187||463.4979||455.6139|455.6139|449.006||450.4955||450.3329|||
2022-02-13 18:45:16|pink_usa_1243|JBAXY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567.5469||||1066.5267||||1057.4651||||1055.7903||||1054.788||||1011.8099||||1070.54||||1090.8466||||1097.4235||||1092.7001||||1087.3128||||1089.6707||||1089.8517||||1080.8689||1088.4189||1075.1618||1066.0347||1066.0347|
2022-02-13 18:45:18|pink_usa_1244|JBARF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.5094||||213.3053||||211.493||||211.1581||||210.9576||||202.362||||214.108||||218.1693||||219.4847||||218.54||||217.4626||||217.9341||||217.9703||||216.1738||217.6838||215.0324||213.2069||213.2069|
2022-02-13 18:45:20|pink_usa_1245|CFRUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5220||||4937||||5196||||||||||||||||||||||||||||||||5531||||5629||||5643||||5646||||5648||||5646||||5648||||5650.8134||||5656.4696||||
2022-02-13 18:45:22|pink_usa_1246|CFRHF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522||||493.7||||519.6||||||||||||||||||||||||||||||||553.1||||562.9||||564.3||||564.6||||564.8||||564.6||||564.8||||565.0813||||565.647||||
2022-02-13 18:45:23|pink_usa_1247|SZLMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675.5216||||668.815||||656.1327||||609.3018||||636.9779||638.2177||638.25||||637.1345||||638.614||||637.8491||||637.7671||||636.5312||||637.8266||||681.8381||||676.0841||||637.4651||640.2878||635.9052||617.7367|||
2022-02-13 18:45:24|pink_usa_1248|ABLZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1183.4765|1172|1130|1139|1113.1338|1113.1338|1113.1338|1113.1338|1200.0094|1193.1791|1193.1791|1193.1791|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2070.3149|2076.9415|2076.9415|2080|2111|2187.7563|2190|2269|2279|2316.0151|2295|2322.7928|2322.7928||2283|2283||2329.3248|2290.1513|2284.0853|2283.9267|2283.4646|2283.9299|2290.1739|2290.3177|2290.4111|2293.3258|2293.383|2293.4831|2295.9493|2296.3974|2296.5722|2296.789|2300.6493|2301.2117|2290.9175|2275.6131|2258.8996|2237.4168|2220.6847|2215.8338|2191.6251|2164.1251|2126.9987|2135.9253|2138.7068|2143.7357|2133.9957|2134.4516|2138.6065|2128.7648|2131.7759|2131.8036|2131.9624|2132.0202|2132.8225|2132.8676|2133.5011|2133.5755|2134.5747|2091.8291|2030.8342|2024|2006|1993|1958|
2022-02-13 18:45:27|pink_usa_1249|RHHBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6900.5016||6900.5016||6900.5016||6900.5016||6900.5016||6900.5016||6900.5016||6900.5016||6900.5016||||6900.5016||6777.5615||6787.7505||6776.4339||6792.2||6795.1591||6797.9467||6810.132||6816.1621||6817.6523||6815.421||6826.3807||6830.7978||6833.3885||6830.7978|6830.7978|6848.4901||6846.0516|6846.0516|6837.1328||6825.0076|6825.0076|6834.0872|||
2022-02-13 18:45:29|pink_usa_1250|RHHVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.5627||862.5627||862.5627||862.5627||862.5627||862.5627||862.5627||862.5627||862.5627||||862.5627||847.1952||848.4688||847.0542||849.025||849.3949||849.7433||851.2665||852.0203||852.2065||851.9276||853.2976||853.8497||854.1736||853.8497|853.8497|856.0613||855.7565|855.7565|854.6416||853.126|853.126|854.2609|||
2022-02-13 18:45:31|pink_usa_1251|NSRGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8070.4||||8070.4||||8070.4||||4035.2||||4035.2||||4035.2||||4035.2||||4035.2||||3837.2207||||3762.7176||||3615.6072||||3471.9984||||3257||||3171.9799||||3188.8||||3189.6||||3168.4||||3084.5||||3097.96||||3057.5537||3008.3937||2974.5||2887.5||2880.0494||2880.0494||2816.4557||2750.4557|2750.4557||
2022-02-13 18:45:33|pink_usa_1252|HCMLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1067.0714||||1219.638||||1252.2021||||1391.9753||||1437.0603||||1412.6651||||1724.6708||||1679.7653||||1679.0355||||1708.0866||||1709.2103||||1710.8019||||3027.8529||||3028.7838||||2986.0547||||2980.8612||1923.5454||3068.4679||||3058.5608|||||
2022-02-13 18:45:35|pink_usa_1253|STMEF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||830.0841|830.0841|830.0841|829.2521|829.254|832.8|832.8|833.9135|834.5996|834.5996|840.0002|834.7944|834.5996|834.5996||854.8686||||869.4244|878.1|||889.8813||894.5|894.5|889.6992|897.5|897.5|897.5|887.5236|897.5|887.832|887.832|889.3697|891.3343|891.419|891.4851|891.909|891.9723|892.1178|894.1971|894.4243|894.6256|896.6592|897.3911|897.395|897.4219|899.3094|899.3202|899.7605|899.7718|883.4603|883.4603|874.2768|874.3278|878.2927|878.314|878.3336|878.3826|881.2519|881.6021|881.6863|881.7095|884.3452|884.9818|884.9951|885|887.2443|887.9532|887.9532|887.9672|890.4592|890.586|890.6068|890.69|893.083|882.5367|873.9396|874.0192|878.4653|878.5065|878.5373|878.5937|883.2684|883.333|883.4105|883.5308|887.8102|882.8095|896.5903|896.6596|901.3544|902.581|898.3051|894.4123|896.0212|894.1034|891.4345|889.272|892.5967|903.1844|905.415|901.4172|903.2116|908.2406|906.5181|
2022-02-13 18:45:36|pink_usa_1254|PRGAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.9362||||84.9362||||84.9362||76.9169||84.6384||84.6384||76.9169||76.9169||76.9169||84.9362||154.134||154.1372||154.1372||154.1524||154.1524||154.1524||154.1524||154.1524||154.1524||154.1538||161.8783||154.1898||84.6984||154.1946||154.1946||154.2946|||||||
2022-02-13 18:45:37|pink_usa_1255|SHLAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.082||116.4539||115.6562||115.6408||115.6263||111.8203||111.3146||111.4681||109.9862||106.8767||107.0655||106.9385||||107.0934||||107.281||||107.4137||||107.5072|||||
2022-02-13 18:45:38|pink_usa_1256|SHLRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.082||116.4539||115.6562||115.6408||115.6263||111.8203||111.3146||111.4681||109.9862||106.8767||107.0655||106.9385||||107.0934||||107.281||||107.4137||||107.5072|||||
2022-02-13 18:45:39|pink_usa_1257|AHEXY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||137.1|137.1|137.08|136.68|136.68|162.08|162.08|144.14|144.14|144.14|144.14|329.56|330.23|330.23|330.23|329.7275|330.23|330.23|330.23|341.6925|341.6925|341.6925|341.6925|356.2406||||370.76||||372.3383||||373.3943||||373.9795||||374.6605||||372.1953||||369.6729||||365.2946||||348.3768||||348.1589||||349.4041||||378.527||||369.2195||||356.276||||346.8971||||340.6284||||340.6936||||331.6727||331.6727||327.1269|326.2484|326.2484||324.1657||324.1657||326.1843|||||
2022-02-13 18:45:42|pink_usa_1258|SGSOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782.2166||||||||766.1439||||782.2166||||750.5463||||761.9413||||762.8968||||759.7219||||749.9886||||758.9784||||756.386||||763.2042||||765.084||||767.5506||||760.546||||753.8507|754.1107|754.0244||755.1498||||755.0707||||755.239||||746.9238|||||
2022-02-13 18:45:44|pink_usa_1259|GLNCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3461.357||||3461.357||||3461.357|3461.3568|3461.3568|3461.3568|3461.3568|3461.3568|3461.3568|3461.3568|3549.728|6631.7027|6549.791||6639.2025||6639.2025|6614.3287|6563.9715|6538.9732|6639.2025|7197.3705|7197.3705||7197.3705||7197.3705||7197.3705||7197.3705||7212.3705|7094.2503|6976.8485|6925.5047|6840.2715|6743.418|6662.1563||6662.1565||6662.1563||6662.1565|6639.567||
2022-02-13 18:45:45|pink_usa_1260|CCHGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.5535|366.7501|364.0827|364.2452|367.7285|364.3021|364.3206|364.3742||364.3932|366.2569|361.6962||364.87|362.8463|363.1956|364.1257|368.0878|365.218|367.318|367.9205|371.5848|368.3687|367.3491|363.9555|372.9706|363.2719|363.2719|363.5935|370.2859|364.1746|364.3232|364.3418|364.7295|365.4115|365.9008|
2022-02-13 18:45:46|pink_usa_1261|KHNGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||590.3388||||592.3712||||595.6126||||596.5405||||598.673||||599.6924||||599.7547||||599.2349||||597.7381||||598.3452||||598.6727||||598.969||||597.9192||601.6882|||
2022-02-13 18:45:48|pink_usa_1262|CLZNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.16||221.6212||||221.1578|295.7511||295.7523|295.7523|295.7523|295.7523|295.7523|279.682|315.8689|315.8689|315.8689|318.7343|319.8513|319.8513|319.8513|319.8513|319.8513|319.8513|319.8513|322.7434||322.7434||322.7434||322.7434||329.2976||329.2976||329.6885||329.6885||329.3524||||329.5537||329.5537|||
2022-02-13 18:45:49|pink_usa_1263|PGPHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7278||||26.7||24.6853||24.7472||25.1997||25.3902||26.7||25.4812||25.7418||25.7741||25.937||26.1825||26.479||26.3085||26.4154||26.5194||26.5036||26.5948||26.6376||26.4922||26.5523||26.4214||26.2213||26.3523||26.3197|||
2022-02-13 18:45:51|pink_usa_1264|SXYAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1269.1338||||1290.7194||||1290.7194||||1290.7194||||1290.7194||||1290.7194||||1290.7194||1290.7194||1290.7194||1290.7194||1273.2426||1290.7194||1285.911||1285.911||1290.6978||1285.911||1292.0526||||1292.0526||||1293.0096||1293.0096||1293.7884||1417.2424||1416.9043||||1417.393||1417.393||1417.5836||1417.5836|||
2022-02-13 18:45:52|pink_usa_1265|SKFOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9134||||129.0719||||129.0719||||129.0719||||129.0719||||129.0719||||129.0719||129.0719||129.0719||129.0719||127.3243||129.0719||128.5911||128.5911||129.0698||128.5911||129.2053||||129.2053||||129.301||129.301||129.3788||141.7242||141.6904||||141.7393||141.7393||141.7584||141.7584|||
2022-02-13 18:45:53|pink_usa_1266|LZAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.8894||||563.9034||||566.5338||||557.1994||||605.0775||||605.7628||||606.221||||609.3459||||615.2737|743.3986|743.3986||742.4283||||742.4616||||742.888||742.5375||742.8307|||||
2022-02-13 18:45:55|pink_usa_1267|GBERY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417.4773||||389.5891||||391.4158||411.2141||395.4281||398.47||385.4645||388.21||388.21||376.0438||375.8604||375.3053||374.9637||||369.2055||368.3238||368.0156||||366.4979||||360.4224||360.3852||360.073||357.5699||356.2559||354.4043|||
2022-02-13 18:45:56|pink_usa_1268|SONVY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.9248||||331.6296||332.1523||334.5524||334.595||334.8907||335.5756||337.8631||338.0559||338.0544||338.0713||335.3508||331.5617||329.2626||328.7784||329.2541||328.8061||328.814||328.6368||323.9684||319.6447||314.219||315.1193||315.2134||311.5668||
2022-02-13 18:45:58|pink_usa_1269|GVDNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400||||370||||370||||361.608||||363.517||||355.5987||||416.7682||461.6793||454.7225||461.6793||461.6793||455.053||455.1576||457.6594||459.4283||460.2857||459.2857||460.594||459.694||460.0267||460.297||460.7999||460.4733||461.384||460.9387|460.9387|460.9022||460.8116||461.4496||||461.6793||461.0804|
2022-02-13 18:46:00|pink_usa_1270|GVDBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||||7.4||||7.4||||7.2322||||7.2703||||7.112||||8.3354||9.2336||9.0944||9.2336||9.2336||9.1011||9.1032||9.1532||9.1886||9.2057||9.1857||9.2119||9.1939||9.2005||9.2059||9.216||9.2095||9.2277||9.2188|9.2188|9.218||9.2162||9.229||||9.2336||9.2216|
2022-02-13 18:46:01|pink_usa_1271|SAUHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.1432||||310.3824||||311.5352||||312.3196||||312.6134||||312.6134||||313.531||||313.3507||||309.5058||||308.8252||||310.6632||||312.277||||314.3081||||306.5363|||315.1896|316.26||||316.6688||||317.3096|317.8664|||317.841||318.1319|||
2022-02-13 18:46:02|pink_usa_1272|SWPRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.151||||21.2286||||26.4451||||26.5044||||26.507||||26.507||||56.1773||56.1773||56.1773||56.1318||56.1729||56.2489||61.2084||61.7097||61.6954||61.7118||62.0358||70.1852||70.1851||70.1852||72.028||72.028||72.0293||72.0291|75.946|75.9458||75.9454||75.9452||75.9686||75.9685||75.9692|||
2022-02-13 18:46:04|pink_usa_1273|SWZCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.55|73.55|73.55|73.55|73.55|73.55|73.55|73.55|73.55|73.55|73.55|73.549|73.5407|72.2892|66.2033|66.2033|66.2033||||66.2033||||66.2033||||61.4828||||51.8019|51.8019|51.8019|51.8019|57|56.7186|56.7186||51.8015|53.441|53.441|51.802|51.7981|51.8019|51.7974|51.7971|51.7981|51.8019|51.8019|51.8019|51.8019|51.802|51.802|51.802|51.8015|51.8019|51.8015|51.8015|51.8011|51.8011|51.8011|51.8019|51.8018||51.8019|51.8019|51.8019||51.8004|51.8019|51.8004|51.8004|51.8019|51.8019|51.8019|51.8019|51.8019|51.8019|51.8016|51.8016|51.8016|51.802|51.8016|51.8016|51.8019|51.8019|51.8019|51.8019|51.8019|51.8019|51.8019|
2022-02-13 18:46:06|pink_usa_1274|SCMWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.5|735.5|735.5|735.5|735.5|735.5|735.5|735.5|735.5|735.5|735.5|735.4896|735.4074|722.8916|662.0326|662.0326|662.0326||||662.0326||||662.0326||||614.8276||||518.0194|518.0194|518.0194|518.0194|570|567.1856|567.1856||518.015|534.41|534.41|518.02|517.9811|518.0194|517.9743|517.9707|517.9808|518.0194|518.0194|518.0194|518.0194|518.02|518.02|518.02|518.015|518.0194|518.015|518.015|518.0114|518.0114|518.0114|518.0194|518.0179||518.0194|518.0194|518.0194||518.0043|518.0194|518.0043|518.0043|518.0194|518.0194|518.0194|518.0194|518.0194|518.0194|518.016|518.016|518.016|518.02|518.016|518.016|518.0194|518.0194|518.0194|518.0194|518.0194|518.0194|518.0194|
2022-02-13 18:46:10|pink_usa_1275|EMSHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.093||||25.0529||||23.8106||||22.7184||||25.0529||||22.3739||||23.389||||23.3865||||23.389||||23.389||||23.3528||||23.389||||23.389||||23.3813||||23.389||||23.389||||23.389||||23.389|||||
2022-02-13 18:46:11|pink_usa_1276|FEEXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.471||613.968|613.968|613.968|613.968|613.968|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|588.6241|613.968||588.6241||588.6241||588.6241|588.6241|588.6241|588.6241|588.6241||588.6241||588.6241||588.6241||588.6241||588.6241||588.6241||588.6241||588.6241||613.968||588.6241||588.6241||588.6241|||
2022-02-13 18:46:12|pink_usa_1277|BPMUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167||||7.432||||7.4365||||7.7855||||9.5437||||9.5714||||9.5849||9.5851||9.5869||9.5876||9.5876||9.5876||9.5876||9.5976||10.2002||10.4781||10.5753||10.789||10.8006||10.8104||10.812||10.8504||10.8717||10.8786||10.7447||10.7358||10.7739||10.8008||10.8673||11.7932|||
2022-02-13 18:46:14|pink_usa_1278|TMNSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8772||||69.1116||69.1242||67.6887||68.1596||65.618||65.7755||65.9794||69.3456||68.4873||70.1821||69.0744||69.4162||69.24||70.7722||70.9532||71.9976||72.402|72.4852|71.4126|72.8306|72.9341|
2022-02-13 18:46:15|pink_usa_1279|TMSNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8772||||69.1116||69.1242||67.6887||68.1596||65.618||65.7755||65.9794||69.3456||68.4873||70.1821||69.0744||69.4162||69.24||70.7722||70.9532||71.9976||72.402|72.4852|71.4126|72.8306|72.9341|
2022-02-13 18:46:17|pink_usa_1280|VACNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.9||298.9||298.9||299.8245||299.8245||299.8474||299.8474||299.8732||299.8732||299.9167||299.9167|||
2022-02-13 18:46:18|pink_usa_1281|PSPSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6||||44.1174||||45.2108||||45.2784||||42.4531||||46.9019||||42.2081|42.2081|42.2081|42.7081|45.8679|42.729|42.729|43.287|45.8679|43.7959||45.8179|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679||45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679|45.8679||
2022-02-13 18:46:19|pink_usa_1282|HNHPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5932.1934||||6326.5536||||6417.3445|6417.3445||6577.2294||6577.2294|6617.4292|6617.4292|6617.4292|6617.4292|6617.4292|6653.8236|6653.8236|6653.8236|6653.8181|6692.4693|6692.4693|6692.4693|6692.4693|6736.7861|6736.0446|6736.0443|6736.0446|6792.5766|6792.5766|6792.5766|6792.5766|6833.8125|6833.8125|6833.8125|6997.8225|7036.3052|6880.1052|6880.1052|6880.1052|6930.7537|6930.7537|6930.7537|6930.7537|6930.7537|6930.7537|6930.7537|6930.7537|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754|6930.754||
2022-02-13 18:46:21|pink_usa_1283|CUII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.1005|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4527|29.4217|29.4217|29.4217|29.4217|29.4217|29.4217|29.4217|29.4217|29.4217|29.4217||
2022-02-13 18:46:22|pink_usa_1284|SMUUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782.7887||||782.9653||||790.7634||||836.3746||||||||849.798||||849.798||||849.798||||849.798|849.798|849.798|849.798|849.798|848.343|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|848.8255|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798|849.798||
2022-02-13 18:46:24|pink_usa_1285|BKKPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1908.8429||||1908.8429||||1908.8429||||1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.843|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429|1908.8429||
2022-02-13 18:46:25|pink_usa_1286|BKKLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.7686||||381.7686||||381.7686||||381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686|381.7686||
2022-02-13 18:46:27|pink_usa_1287|BKAYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.5538||||143.5426||||147.0406||||287.3873||||303.7072||||303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072|303.7072||303.7072|303.7072|303.7072|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881|367.7881||
2022-02-13 18:46:28|pink_usa_1288|KPCPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595.5369||||597.0506||||598.315||||598.315|598.315|598.1505|598.315|598.315|598.315|598.315|598.315|598.315|598.315||598.315|598.315|598.315|598.315||598.315|598.315||598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|598.315|592.3319|592.3319|592.3319|592.3319|592.3319|592.3319|592.3319||
2022-02-13 18:46:30|pink_usa_1289|PEXNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1672.1235||||1685.719||||1691.5766||||1696.5343||||1699.3436|1699.6921|1700.1536|1701.5338|1701.8506|1702.3564|1702.6288|1703.1525|1703.1525|1703.1525|1703.1525|1703.1525|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927||1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927|1984.9927||
2022-02-13 18:46:31|pink_usa_1290|PTXLF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3344.247||||3371.4381||||3383.1532||||3393.0686||||3398.6873|3399.3842|3400.3072|3403.0676|3403.7012|3404.7129|3405.2576|3406.305|3406.305|3406.305|3406.305|3406.305|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854||3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854|3969.9854||
2022-02-13 18:46:33|pink_usa_1291|SCVPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200||||1200||||1200||||1200||||1200|||||1200|1200|||1200|1200|1200|1200|1200|1200|1200|1200|1200||1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200||1200|1200|||1200|1200|1200||1200|1200|1200|1200|1200|1200|1200|1200||
2022-02-13 18:46:34|pink_usa_1292|TOIPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.0028||||204.0028||||204.0028||||204.0028||||204.0028||||204.0028|204.0028|204.0028|204.0028|204.0028|204|204|204.0028|204|204|||204||||204||||204||||204||||204||||204||||204||||204.0028|204.0028|204.0028|204.0028|204.0028|204.0028|204.0028|204.0028||
2022-02-13 18:46:46|pink_usa_1293|AIPUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1428.57||||||||||||||||||||1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57|1428.57||
2022-02-13 18:46:49|pink_usa_1294|APTPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14285.7||||||||||||||||||||14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7|14285.7||
2022-02-13 18:46:50|pink_usa_1295|THNUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3134||||133.3134||||133.3135||||133.3138||||133.3138|127.7814|127.7814|127.7814|133.3138|133.3138|133.3138|127.7816|133.3141|133.3141|127.7816|72.4573|122.2492|127.7816|120.6466|120.6466|120.6466|120.6466|120.6466|120.6466|120.6466|120.5966|116.5116|116.5116|115.0035|127.7816|109.3766|120.6466|116.5116|116.5116|116.5116|116.5116|116.5116|116.5116|116.5116|116.5116|115.0242|114.565|114.565|114.565|114.565|104.8604|104.8604|104.8604|104.8604|104.8604|104.8604|104.8604||
2022-02-13 18:46:51|pink_usa_1296|CPPCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||880|||884.7077|886.8||||889.4||||894||||898.6||||898.6|898.6|898.6|898.6|898.6|898.6|898.6|898.6|898.6|898.6296|898.3|898.3101|898.3|898.3101|898.3101|898.3101|898.3101||||898.3101|||898.3101|898.3101||898.3101||898.3101|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3|898.3||
2022-02-13 18:46:53|pink_usa_1297|AVIFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2973|2973|2973|2973|2973||||2973||||2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2793|2793|2974|2974|2974|2974|2974|2974|2974|
2022-02-13 18:46:55|pink_usa_1298|AVIVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2973|2973|2973|2973|2973||||2973||||2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2973|2793|2793|2974|2974|2974|2974|2974|2974|2974|
2022-02-13 18:47:01|pink_usa_1299|INDOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445.4101|445.4101|445.4101|433.4271|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257|481.4257||481.4272|481.4272|481.4272||||481.4272|481.4308|481.4328|524.4965|524.5411|541.1651|554.8098|561.4552|561.4552|561.4552|||561.4552|561.4552|561.4552|561.4552|561.4552|561.4552|561.4552|561.4552||
2022-02-13 18:47:07|pink_usa_1300|TSCFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.48||||75.3272||||75.7724||||75.8905||||75.592||||76.888|76.8951|76.9938|76.9939|77.0028|76.9994|77.0284|77.0028|77.0028|77.0028|77.0028|77.0028|77.0028|77.0028|80.0655|80.0655|80.0655|80.0655|80.0656|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655|80.0655||
2022-02-13 18:47:09|pink_usa_1301|TACYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.5622||||473.6||||473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5822|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|947.1244|473.5622|473.5622|473.5622|473.5622|473.5622|473.5622|
2022-02-13 18:47:10|pink_usa_1302|BDULF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11634.1011||||11634.1011||||11810.378||||12141.3081||||12144.9874||||12144.9874|12144.9874|||12460.3594|12460.3594|15065.0035|15454.5888|15454.5888|15454.5888|15454.5888|15454.5888|15454.5888|15454.5888|15454.5888|15454.5888|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15490.9565|15564.4657|15665.6298|15668.956|15668.956|15687.1551|15892.0019|15892.0019|15892.0019|15892.0019|15892.0019|15892.0019|15892.0019|15892.0019|15892.0019||
2022-02-13 18:47:12|pink_usa_1303|KGTHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250||||253.5251||||256.6755||||257.3244||||257.5701||||257.8334||||257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334|257.8334||
2022-02-13 18:47:14|pink_usa_1304|INGVF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1746.2|1819|1841.6|1847.432|1845.4|1879.4|1894.6|2066.48|1908.6|1908.6|1908.6|1933.9495|1933.95|1933.95|1905.6|1970.512|1921.8|1923.3|1992.7|1992.672|1992.7|2030.657|1992.7|1992.6774|1992.677|1992.677|1993.8|2115.9014|2115.9|2158.6|2204.7|2204.7198|2204.8|2204.8|2174.089|2204.9|2157.6|2205|2205|2204.4003|2274|2225|2160.5|2226.445|2244|2058.3|2058.3|2063.148|||2686.6243|3831.5605||||3831.5605||||3831.5605||||3801.4478|3831|||3836.8995|||3856.5|3854.5624||3868||3868.7193||||3877.883|||3885.5656|3885.7904|3885.0247|3889.8205|3890.7|3890.5911|3891.1817|3895.666|3890.7|3895.8149|3899.2|3900.072|3899.2|3900.6686|3903.4|3903.329|3903.3529|3775.8|
2022-02-13 18:47:16|pink_usa_1305|NNGRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700|700|700.0343|683.4|677.153|666|665.1932|650||652||644||675.5728|668.2811|668.7473|676.5847|680.3752|669.0099||||644.1417||||620.792|||614.6499|611.3882|
2022-02-13 18:47:17|pink_usa_1306|NNGPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|350|350.0172|341.7|338.5765|333|332.5966|325||326||322||337.7864|334.1406|334.3736|338.2923|340.1876|334.5049||||322.0708||||310.396|||307.325|305.6941|
2022-02-13 18:47:18|pink_usa_1307|AEGOF|shares_outstanding|0|||||||||721.3098|721.3098|721.3098|721.3098|721.9543|721.9543|741.7672|741.7672|742.1206|742.1206|742.1206|742.6403|742.1206|742.6403|742.6403|760.5405|760.5405|760.5405|760.5405|760.5405|760.5405|853.6798|853.6798|875.842|853.6798|875.842|875.842|983.5967|1020.3118|1022.4033|1022.4033|1022.4033|983.5967|1043.0769|1044.3784|1049.1684|1044.3784|1062.4241|1257.2557|1076.6861|1090.4283|1090.4283|1090.4283|1090.4283|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1102.8441|1205.2557|1205.2557|1205.2557|1205.2557|1212.4324|1205.2557|1205.2557|1273.7657|1390.3264|1389.659|1422.7027|1422.7027|1350.5239|1422.7027|1432.6486|1422.7027|1479.1434|1537.5708|1549.1892|1549.1892|1502.3623|1561.7072|1501.6415|1501.6415|1514.3778|1486.9485|1494.3|1494.3|1552.6851|1552.6851|1532.7|1532.7|1598.9767|1598.9767|1575|1577|1622.9271|1581|1574|1551|1636.5445||||1578.2271||||1736.0491|||1707|1736.0491||||1909.6541||||1909.6541||||1924.1292||||2109.1635||||2109.1635||||2039.9612||2040.4118|2046.8682|2044.2393|||2020.1053|2047.3653||2083.9617|2007.9382|2052.548|||2028.5194|2112.4092||2027.287|2009.3954|1999.237|
2022-02-13 18:47:20|pink_usa_1308|ABMRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|
2022-02-13 18:47:22|pink_usa_1309|AAVMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|940|
2022-02-13 18:47:22|pink_usa_1310|RYDAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6718.4||||6718.4||||6718.4||2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2731.9371|2706.5933|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2667.7085|2661.4032|2660.0778|2634.9254|2630.6742|6329.9536|6399.6102|6365.5924|6360.3917|6370.8504|6376.3738|6367.7538|6375.0727|6338.4218|6334.9955|6358.4256|6382.2916|6431.3322|8020.8407|8071.3864|8115.4412|8174.3905|8222.1822|8256.1045|8289.9013|8342.6228|8342.6228|8342.6228|8306.9017|8231.9518|8342.6228|8342.6228|7996.1602|7900.077|7831.0781|8038.6587|7950.8466|7807.4233|7811.8275|7807.4233|7758.9297|7690.3334|
2022-02-13 18:47:24|pink_usa_1311|RYDBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6718.4||||6718.4||||6718.4||2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2731.9371|2706.5933|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2695.8081|2667.7085|2661.4032|2660.0778|2634.9254|2630.6742|6329.9536|6399.6102|6365.5924|6360.3917|6370.8504|6376.3738|6367.7538|6375.0727|6338.4218|6334.9955|6358.4256|6382.2916|6431.3322|8020.8407|8071.3864|8115.4412|8174.3905|8222.1822|8256.1045|8289.9013|8342.6228|8342.6228|8342.6228|8306.9017|8231.9518|8342.6228|8342.6228|7996.1602|7900.077|7831.0781|8038.6587|7950.8466|7807.4233|7811.8275|7807.4233|7758.9297|7690.3334|
2022-02-13 18:47:26|pink_usa_1312|EXXRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9093||||22.9093||||22.9093||||22.9093||||||160.2597|||164.8974|160.2597|162.7832|162.0338||162.0338||153.5306||222.3463||222.3463||222.3463||222.3463||222.3463||234.3463||234.3603||113.8872||234.6056||235.0223||235.3814||234.2901||231.7657||231.5878||231.6118||231.0068||231.4977|||
2022-02-13 18:47:27|pink_usa_1313|EADSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3251.5407||||3198.2012||||3188.5617||||3208.524||||3216.8379||||3259.0764||||3243.6344|3243.5442|3242.3373|3241.8445|3244.2466|3243.3421|3244.8606|3259.2889|3259.586|3272.1079|3276.2284|3287.4822|3288.5666|3303.5994|3113.19|3117.9177|3121.2901|3132.2715|3133.9566|3136.182|3137.395|3141.9322|3148.5904|3149.1936|3135.4829|3109.1525|3089.5904|3089.7244|3090.9148|3090.9148|3097.1316|3097.1316|3097.7061|3096.1515|3100.7743|3100.7743|3102.9238|3102.9238|3109.9877|3109.9887|3129.242|3129.1118|3134.5306|3134.523|3134.8656|3142.351|3143.132|3143.1415||
2022-02-13 18:47:29|pink_usa_1314|UNLVF|shares_outstanding|0|||||3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3382.4073|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3387.5224|3363.6795|3367.3012|3367.3012|3367.3012|3367.3012|3370.6403|3370.6403|3370.6403|3370.6403|3370.6403|3370.6403|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3370.478|3483.0345||||3483.0345||||3483.0345||||3483.0345||||3483.0345|||||3483.0345||||3024.8841|3024.8841|3024.8841|3024.8841||||||||3024.8841||||3024.8841||||3024.8841||||3024.8841||||2836.7504||||2838.8543||||2839.6896||||2754.6841|2749.6189|2685.6|2674.4346|2614.235|2611.453|2616.1||2616.8264||2621.3|||||||
2022-02-13 18:47:30|pink_usa_1315|AHODF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.5411||||549.4048||||567.7286||||640.1011||||647.1401||||1079.094||||1080.2475||||1080.977||||1081.231||||1018.14||||1022.2779||||1026.2126||||994.8767|982.7944|967.7322|944.7552|956.4268|901.6182|901.7277|902.0341|902.2319|901.7179|888.1873|872.5669|853.5682|829.5901|804.1099|788.6133|774.2086|773.9945|769.9265|770.1012|770.3253|776.0943|776.1117|1272.2299|1272.276|1264.4955|1244.7066|1229.6931|1227.59|1201.3585|1179.3492|1146.4906|1130.2001|1116.6403|1050.9033|1097.7617|1087.956|1072.2485|1064.26|1056.72|1047.0356|1033.5828|1026.13|1018.6679|1011.5709|
2022-02-13 18:47:33|pink_usa_1316|ADRNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.5411||||549.4048||||567.7286||||640.1011||||647.1401||||1079.094||||1080.2475||||1080.977||||1081.231||||1018.14||||1022.2779||||1026.2126||||994.8767|982.7944|967.7322|944.7552|956.4268|901.6182|901.7277|902.0341|902.2319|901.7179|888.1873|872.5669|853.5682|829.5901|804.1099|788.6133|774.2086|773.9945|769.9265|770.1012|770.3253|776.0943|776.1117|1272.2299|1272.276|1264.4955|1244.7066|1229.6931|1227.59|1201.3585|1179.3492|1146.4906|1130.2001|1116.6403|1050.9033|1097.7617|1087.956|1072.2485|1064.26|1056.72|1047.0356|1033.5828|1026.13|1018.6679|1011.5709|
2022-02-13 18:47:36|pink_usa_1317|ASMLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|305.2252|319.0991|319.0991|319.0991|319.0991|319.0991|319.3558|319.0991|319.6009|319.6009|320.0405|319.6009|285.7864|285.7871|286.0526|286.0526|286.7659|286.7604|321.6725|321.6725|319.6208|319.6208|326.363|326.363|330.043|330.0268|330.0282|330.0563|330.2537|330.4957|330.8619|331.0008|331.0497|331.1254|331.1254|331.3786|331.7299|331.9446|329.9276|325.0817|326.548|324.1344|327.8886|324.8079|335.432|332.332|332.6966|332.6966|332.6966|332.7262|||332.6966||||336.1766||||318.5253||314.3064|373.4857|407.1652||443.2634||440.8523||437.198||432.9353||430.6528||427.9867||423.8555||429.9412|430.1478|430.5332||427.3936|426.5581|425.3087||421.0977||421.1426|421.1428|419.8107|418.1825|418.3865||416.514|413.3637|409.7768||402.6016|
2022-02-13 18:47:38|pink_usa_1318|HEINY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||||979.9492||1152.0052||1152.0052||||1152.0052||1152.0052||1150.2221||||1149.9848||||1149.2144||1139.3673||1139.3673||1139.3673||1139.3616||1139.3616||1140.3884||1140.2242||1140.3592||1143.9029||1150.6161||1151.0545||1151.4458|||||
2022-02-13 18:47:40|pink_usa_1319|HINKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||||489.9746||576.0026||576.0026||||576.0026||576.0026||575.1111||||574.9924||||574.6072||569.6837||569.6837||569.6837||569.6808||569.6808||570.1942||570.1121||570.1796||571.9515||575.308||575.5272||575.7229|||||
2022-02-13 18:47:42|pink_usa_1320|HKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.9492||||979.9492||||979.9492||||979.9492||||490.0237||||490.0237||518.7026||572.7998||572.7998||576.0603||576.0603||576.0603||||574.0399||||573.2695||||563.4224||||563.4224||||564.4435||564.4441||564.4143||564.4143||574.6712||||575.5009||575.5009|||
2022-02-13 18:47:44|pink_usa_1321|ADYEY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2949.7536||2949.4016||2959.6056||3003.3766|3018.6315|3025.2405|3028.0413|3035.6236|3038.0685|3045.4385|||
2022-02-13 18:47:44|pink_usa_1322|ADYYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4975||29.494||29.5961||30.0338|30.1863|30.2524|30.2804|30.3562|30.3807|30.4544|||
2022-02-13 18:47:45|pink_usa_1323|RDSMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||767.9189|||768.8|||772.8|772.8|772.7148|755.2|748|766.4|766.1464|766.4|766.4|766.4|767.8276|764.8|759.2|764.8|763.6919|763.6|761.6|759.6|739.3993||||667.5874||650.4|648.8|656.784||||652.1493|653.6|655.2|658.4|665.8705|663.6||661.6|653.0296|656.8|664|667.6|674.7364|678|691.6|698.8|695.8536|687.2|689.6|693.6|694.1473|695.6|698.8|699.6|699.6921|696.4|698|706.8|700.0067||||698.5739||||702.6023||||689.795||||688.8774|699.1441||||
2022-02-13 18:47:47|pink_usa_1324|AKZOY|shares_outstanding|0|||||||||||||||||||||||||462.1227|462.1227|462.1227|462.1227|473.8241|473.8241|473.8241|473.8241|490.2507|490.2507|490.2507|490.2507|490.6241|490.6241|490.6241|490.6241|575.6587|575.6587|575.6587|575.6587|758.0801|758.0801|758.0801|758.0801|758.1868|758.1868|758.1868|758.1868|758.1868|758.1868|758.1868|759.0934|759.6481|759.6588|760.4161|760.4161|760.4161|760.8001|760.8001|760.8534|761.0668|761.0668|761.0668|762.4001|762.4001|762.4001|762.4001|762.5006|762.6668|762.6668|762.1334|763.0595||||763.0595||||763.0595||||763.0595||||763.0595||||766.049|767.2001|744.0001||699.5275|699.8034|664.0665|617.9285|617.7712|618.9334|619.2001|619.2001|619.3431|621.9289|622.4001|622.6667|622.748|623.2001|624.0001|624.0001|625.8357|628.3296|635.2636|635.2636|637.5237|639.5307|645.6646|645.6646|647.0662|649.1317|654.4655|654.4655|656.1806|658.4659|662.4663|662.4663|664.0036|665.6666|671.0005|671.0005|672.5378|673.6674|678.2012|671.8006|673.7223|675.2676|682.2016|682.2016|683.3199|671.7672|626.1626|600.6601|598.8609|574.2574|571.8572|571.8572|571.7967|563.1563|556.8557|562.5563||
2022-02-13 18:47:51|pink_usa_1325|ALLVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.3616|614.7063|668.9119|743.1675|743.8506|743.8506|743.8506|993.3019|1088.1251|1088.1251|1088.1251|1088.1251|1132.0736|1132.0736|1200.7355|1205.2612|1190.0029|1190.0029|1189.9278|1189.9278|1199.3899|1206.7278|1195.4029|1194.0111|1194.0111|1194.0111|1175.2767|||||||
2022-02-13 18:47:51|pink_usa_1326|ALTCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.6723|122.9413|133.7824|148.6335|148.7701|148.7701|148.7701|198.6604|217.625|217.625|217.625|217.625|226.4147|226.4147|240.1471|241.0522|238.0006|238.0006|237.9856|237.9856|239.878|241.3456|239.0806|238.8022|238.8022|238.8022|235.0553|||||||
2022-02-13 18:47:52|pink_usa_1327|ALVVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.3616|614.7063|668.9119|743.1675|743.8506|743.8506|743.8506|993.3019|1088.1251|1088.1251|1088.1251|1088.1251|1132.0736|1132.0736|1200.7355|1205.2612|1190.0029|1190.0029|1189.9278|1189.9278|1199.3899|1206.7278|1195.4029|1194.0111|1194.0111|1194.0111|1175.2767|||||||
2022-02-13 18:47:52|pink_usa_1328|RYLPF|shares_outstanding|0|||||||||||||||||1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1094.5055|1176.445|1176.445|1176.445|1176.445|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1369.8618|1265.0465|1265.0465|1265.0465|1265.0465|1339.7381|1339.7381|1339.7381|1339.7381|1369.8618|1369.8618|1369.8618|1369.8618|1395.2632|1395.2673|1395.2673|1395.2673|1443.9442|1446.4336|1448.92|1458.6617|1383.5874|1383.8282|1383.8284|1383.8284|1383.8281|1356.9436|1350.3628|1309.3409|1309.9385|1306.1668|1301.5929|1299.2105|1300.019|1301.7276|1308.2584|1314.9719|1301.8611|1302.355|1302.9876|1300.8389|1306.6648|1305.072|1305.9219|1306.3637|1307.5228|1301.9632|1291.4808|1257.0952|1225.728|1212.9679|1212.2098|1181.0738|1129.3466|1119.8271|1109.2314|1103.0505|1086.4946|1049.2091|941.7045||941.7045|942.4332|944.8257|945.4848|946.2706|947.6172|964.4877|945.4848|965.7063|947.6172|992.1619|959.123|944.8807|934.5056|950.2843|942.6536|933.1438|923.7467|932.4119|933.6577|956.87|932.015|942.675|938.6347|932.9372|929.0878|944.0462|939.8672|935.707|931.5314|946.1269|943.0198|941.1482|938.9438|956.053|955.8652|944.9795|933.3832|950.3909|950.4363|932.7283|929.2858|923.6386|916.2455|909.0472|905.5835|891.3007|909.472|905.1283|905.289|912.7341|910.306|870.182|
2022-02-13 18:47:55|pink_usa_1329|SFFYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|150||150||142.3466||139.1741|135.65|135.7067|131.4923|126.0951||125.9252||125.9386||125.7616||125.5814|125.048||||
2022-02-13 18:47:55|pink_usa_1330|WTKWY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.774||||280.3175||||282.7954||||285.4295||||292.0518||||297.6736||||304.4009||||306||||281.1||||285.986||||292.038||||298.6||||298.61||||295.3||295.6||295.254||296.3||295.136||291.8||291.742||291.5||287.699||285.5|283.304|281.3609|278.2644|276.6|274.6893|271.164|271.108|270.7|269.579|266.6555|265.3687|264.324|263.9756|262.444|260.7229|259.72|258.9682|257.5964|
2022-02-13 18:47:58|pink_usa_1331|EUXTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.5085||||146.5085||||135.0449||||135.0449||||135.0449||||135.0449||||||||||||||||||||||83.9852|83.9852|83.9571||83.9571||83.428||83.428||83.4287||83.4287||83.4893||83.4893||83.522||83.522||83.7061|83.2821|83.7061||83.5899|91.5027|106.772|106.422||
2022-02-13 18:47:59|pink_usa_1332|TNTFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.791|475.791|475.791|475.791|477.5841|477.5841|477.2926|477.2926|479.1664|479.1664||||480.2595|||480.2595|||||475.0789|||473.3876||||480|436.1|418.9|414.5|422.7676|422.8|||379.2243|379.2||360|360.0218|360|369||370.9885|||376.3|376.3391|380|378.5|392.3|392.3014|392.2|414.1|440|439.9733|440|440|440|439.9733||440.9||440.9208||441.6||441.5707||442.8||442.8051||449.9||453.5302||463.6||469.1998||485.2||493.9526||495||494.9914|508.4478|508.4|||
2022-02-13 18:48:00|pink_usa_1333|ASMIY|shares_outstanding|0|||||20.838|20.838|20.838|20.877|20.838|20.889|20.892|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|20.898|22.234|21.577|21.577|22.234|22.234|22.234|22.234|22.234|22.234|22.234|22.234|22.234|28.336|32.258|32.258|32.258|32.258|31.084|31.234|31.745|31.745|31.745|31.414|31.414|31.414|31.414|31.414|31.414|33.058|33.201|33.228|33.254|33.379|33.379|33.379|33.724|34.541|36.208|36.217|36.217|40.1078|44.493|44.4928|48.7918|48.7973|48.842|48.9074|49.0196|49.0703|49.1154|49.152|49.1636|49.3703|49.3719|49.4952|49.981|50.0616|50.2763|52.2721|52.5347|52.618|52.6284|52.6402|52.6406|52.679|53.4323|53.4505|53.4898|53.8287|53.921|54.0052|54.0052|54.0052|54.0052|54.2515||54.0052|54.2751|54.2751|51.7221|51.7451|51.8365|52.7565|52.8028|52.9319|55.2105|55.3673||55.377|55.377|54.967|54.992|63.096|63.169|63.173|63.195|63.4684|63.544|63.651|63.659|63.4684|62.607|61.914|61.929|61.7064|61.28|60.745|60.023|59.8158|59.475|58.978|60.023|56.1402|55.9099|55.0974|50.158|49.3189|49.336|49.5322|49.6|48.8662|48.856|47.5084|48.883|48.7147|48.555|48.717|48.63|48.5093|
2022-02-13 18:48:05|pink_usa_1334|RANJY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.8||||242.8||||242.8||||||||242.8||||||||242.9059||||243.7267||||244.8744||||356.0404||||356.0754|356.3994|356.4694|357.0193|357.1024|358.8629|358.89|358.9929|358.9929|361.3531|361.3531|361.41|344.1458|344.6262|353.7703|353.7703|354.3209|354.4095|359.6553|359.6644|359.6644|359.8698|366.0385|365.4928|364.2458|365.7303|365.7264|365.7264|364.8563|366.4474|366.4961|366.5081|365.6789|366.173|366.2084|366.2084|366.2084|366.5634|366.5634|366.5656|365.8836|366.5563|366.5829|366.5969|366.5969|367.9084|367.9084|367.9084||
2022-02-13 18:48:07|pink_usa_1335|TMOAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.052||||146.0273||||153.7043||||165.7697||||167.8536||||249.4328||249.4328||249.5341||249.6319||249.6319||249.6319||249.6319||249.6825||249.9482||250.1009||251.516||257.5339||259.308||261.305||261.9976|262.2082|264.5277||258.8019||259.8767|259.614|260.1456||262.1363||263.084||260.416||260.5256||253.8249||253.8991|
2022-02-13 18:48:09|pink_usa_1336|BESIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.734|52.836|52.842|47.734|52.874|52.788|52.788|52.788|52.788|52.788|52.788|52.788|52.7888||||63.5894||||63.5894||||61.7965||||61.5893||||61.5893||||65.473||||65.5422||||61.4187||||61.6306||||67.457||||67.8878||80.0678|73.8999|73.3741||||75.2583||74.4592||74.6139||75.157||75.4251||76.1785||75.7269||75.3997||74.6526||74.8785||74.5511||74.8704|74.6149|73.5696|72.9897|72.9022|72.3678|72.2124|72.1221|72.7461|72.6678|72.8659|70.3|77.6457|77.4558|77.2456|
2022-02-13 18:48:11|pink_usa_1337|SBFFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.7789||||136.7831||||140.3981||||143.4159||||146.0741||148.3535||148.4083||||167.616||171.798||171.9042||174.4447||174.7304||174.9314||192.7719||208.1266||208.7472||209.0557||209.6951||210.2246||211.695||212.476||202.0291||202.6508||203.417||204.493||204.7254|201.5462|204.3895||198.6713|195.1648|198.6713||188.6713||186.6088|178.3048|180.6713|
2022-02-13 18:48:13|pink_usa_1338|ARCVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6298||||63.0424||||63.7066||||63.7066|||||62.6549||||63.7059|||61.8176||||68.393||||67.9537||67.101||71.3188||72.5927||73.6329||74.5553||75.2739||75.4789||84.3835|85.5096|||85.6862||85.855||87.2147||88.9486|88.7771|88.9333|87.9254|88.7956||90.2172|90.0524|88.6712||89.0458|88.5746|89.9092|89.8842|90.1193|89.1673|89.3507|87.8348||
2022-02-13 18:48:14|pink_usa_1339|ARCAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6298||||63.0424||||63.7066||||63.7066|||||62.6549||||63.7059|||61.8176||||68.393||||67.9537||67.101||71.3188||72.5927||73.6329||74.5553||75.2739||75.4789||84.3835|85.5096|||85.6862||85.855||87.2147||88.9486|88.7771|88.9333|87.9254|88.7956||90.2172|90.0524|88.6712||89.0458|88.5746|89.9092|89.8842|90.1193|89.1673|89.3507|87.8348||
2022-02-13 18:48:16|pink_usa_1340|PHGUF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0955||||8.942||||9.192||||9.8162||||15.5661|15.5661|17.8422|36.1495|43.9537|46.4579|46.4579||51.3947|56.5721||89.5226|101.6768|133.1284|211.822|231.5965|337.1685|377.047|408.398|410.7483|410.7483|411.1648|411.2761|411.3663|415.0657|415.6033|415.6537|415.704|455.5873||483.9285||579.0149||610.4111||621.5012||625.883||631.3235||637.703|638.0556|638.8216|||||
2022-02-13 18:48:18|pink_usa_1341|CSNVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.2567||||80.8669||||78.3544||||72.8311||||66.3313||||61.868||||64.8281||65.8488||65.8738||||67.5804||69.9147||69.9147||71.9399||71.9399||62.0418||61.5571||62.3915||59.4208||59.9042||57.3651||59.8891|58.6206|58.6206||58.7646||58.7646||58.8196||58.8196||59.2428||58.8717||59.2428|||
2022-02-13 18:48:19|pink_usa_1342|HDUGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.437||||41.721||||42.207||||42.207||||42.207||||35.432||||35.366||||35.432||||35.066||||34.783||||34.786||||34.786||||34.786||||34.786||||34.79||||34.79||||34.79||||34.79|||||
2022-02-13 18:48:21|pink_usa_1343|FLTDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5345||46.5345||46.5345||46.5345||46.5345||46.5345||||46.4351||46.4233||46.2996|45.8132|45.0581|45.1169|44.7016|44.3066|43.674|||
2022-02-13 18:48:21|pink_usa_1344|KHOLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.78||||439.9164||||507.1796|||507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796||507.1796||507.1796||507.1796||507.1796|507.1796||507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.1796|507.0596||
2022-02-13 18:48:23|pink_usa_1345|AKBTY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2137.7401||||2137.7401||||2137.7455||||2138.1288||||2332.5042||||2332.5042||||||||2332.51|2332.51|2332.51|2332.51|2332.51|2332.51|2332.51||2332.51|2332.51|2332.51|2332.51|2332.51||||||||2332.51||||2332.51|2332.51||2332.51|2332.51||||2332.51|2600|2600||2600||2600||2600|2600|2600|2600||
2022-02-13 18:48:25|pink_usa_1346|TKGBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3568.4208||3568.4208|3568.4208|3568.4208|3568.4208|3568.4208|3568.4208|3568.4208|4200.0198|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|4200|||4200|4200|4200|4200|4200|4200|4200|4200|4200|4200||||4200|||4200|4200|||4200|4200|||4200|4200|||4200||4200||||
2022-02-13 18:48:27|pink_usa_1347|TKYVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250||||250||||250|250|250||250|250|250|250|250|250||250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250|250||250|250|250|250|250|250|250|390.5622|390.5622|390.5622|390.5622|390.5622|390.5622||
2022-02-13 18:48:29|pink_usa_1348|THBIY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625||||625||||625||||625||||625|625|625|||||625|625|||625|625||||625||||625|||||||||625|625||625|625|625|625|625|625|1236.888|1236.888|1236.8881|1236.888|1236.888|1236.888||
2022-02-13 18:48:31|pink_usa_1349|ERELY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594.5463||||594.5463||||699.99||||700.0015|700.0015||1104.2842|700.0028|700.0028|700.0028|700.0028|700.0028|700.0028|700.0028|700.0028|700.0028|700.0028|754.0533||700.0024|768.4539|678.4326|678.4326|||||678.4326||678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|678.4326|||678.4326||||678.4326||678.4326|678.4326|678.4326|678.4326|678.4326|678.4326||
2022-02-13 18:48:32|pink_usa_1350|TKHVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.0052||||||||||||138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138|138||
2022-02-13 18:48:33|pink_usa_1351|ACKAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.9918||||81.9918||||84.0416||||84.0416||||135.1456||135.1456|||135.1456|135.1456|135.1456|135.1456|135.1456||135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456|135.1456||135.1456|135.1456|135.1456||135.1456||||135.1456|
2022-02-13 18:48:35|pink_usa_1352|AEBZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2250.0038||||2250||||2250||||2250|2250|2250|2250|2250|2250|2250|2250|2250|||2960.5263|2960.5263||2960.5263||2960.5263||||2960.5263||||2960.5263||||2960.5263||||2960.5263|2960.525|||2960.5263|2960.525||2960.525|2960.525|2960.525|2960.525|2960.525|2960.525|2960.525|2960.525|||
2022-02-13 18:48:36|pink_usa_1353|UELKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86||||26.86||||26.86|26.86|26.86|26.86||26.86|26.86||26.86||34.2|34.2|34.2|3420|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2||
2022-02-13 18:48:37|pink_usa_1354|TAVHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.1231||||79.2949||||79.2949||||90.8203||90.8203|90.8203|90.8203|90.8203|90.5703|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|90.8203|||90.8203||||90.8203||||90.8203|90.8203|||90.8203|||90.8203|90.8203||90.8203||90.8203||90.8203|90.8203|90.8203||90.3085|||
2022-02-13 18:48:38|pink_usa_1355|KOZZF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.502||||152.5||||152.5|||152.5|152.5||||152.5||152.5|152.5|152.5||152.5|152.5|||||152.5||||152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5|152.5||
2022-02-13 18:48:39|pink_usa_1356|FOVSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.182||||70.182||||70.182||||70.182||||70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182|70.182||
2022-02-13 18:48:41|pink_usa_1357|TRKNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1750|1750|1750|1750|1750||1750||1750||||1750||||1750||||1750||||1750||||1750||||1750||||1750|||||
2022-02-13 18:48:42|pink_usa_1358|RTNTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1937.7506||||1938.1455||||1852.3128|1852.3128|||2135.8351|2135.8351|||1964.7626||||1872.3001||1846.4||1847.0152||1847.7||1848.4531||1848.7||1849.9051||1826.2||1798.2376||1798.8||1799.0138||1792.9||1764.0229|1742.0412|1727.5|1709.8442|1649.4309|1634.4808|1631.5|1625.7314|1630.5608|1617.896||1618.1151|1626.9725|1626.9809|1619|||
2022-02-13 18:48:44|pink_usa_1359|DIISY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.7501||||343.7501||||343.7501|||343.7501|343.7501||342.4897|343.7501|343.7501||342.6272|343.7501|343.7501||343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|343.75|341.1379|338.325||341.1379|340.2417|336.975|335.5509||
2022-02-13 18:48:45|pink_usa_1360|BAESY|shares_outstanding|0||||||||||||255.7752||||255.7752||||255.7752||||260.8907||||262.9369||||264.9831||||379.6782||||379.6782||||379.6782||||425||||429||||431||||436|437.674|437.674|439.674|441.12|441.4125|442.894|442.894|728.4072|728.4072|750.6072|750.6072|759.6702|759.6702|763.2528|763.2528|762|762|764.7918|764.7918|765.016|765.016|765.0178|765.018|765.018|765.018|765.023|765.023|765.023|802.57|802.6155|803.119|804.6835|805.0225|805.918|805.918|804.5382|799.7302|876.177|877.5212|878.1402|878.3325|881.146|881.432|881.6946|883.3217|884.5748|884.8679|885.1554|878.2055|854.7716|851.98|852.336|854.1979|854.4841|831.004|808.9509|811.8847|812.1601|812.4118|897|811.1094|808.5851|806.7681|802.2932|791.578|790.2732|789.112|788.2499|789.7408|790.9927|791.074|791.408|791.8149|793.3661|793.7446|793.9977|794.5487|796.1231|796.3479|796.5518|797.1374|798.3234|798.7054|798.9475|800.2973|800.7564|801.1297|801.3856|802.2804|803.9413|804.3276|804.6111|805.6561|807.0669|799.3525|791.5273|
2022-02-13 18:48:48|pink_usa_1361|LSGOF|shares_outstanding|0|||||||||||||531.0618||||531.0618||||531.1673||||531.3783||||531.8003||||532.1168||||532.3278||||532.5388||||537.8135||||538.0245||||538.2355||||543.8267||||570.8334||||584.7588||||551.1059||||552.3718||||553.1103||489.9631|491.1088|491.1457|491.1457|491.1963|491.3219|491.5276|491.5276|492.1542|492.3483|493.2545|493.3431|494.0394|494.0394|494.5215|493.8189|494.1955|495.9932|496.2031|496.2696|490.6277|490.3956|490.5502|490.5738|490.7411|490.7915|708.7614|708.7614|708.7614|708.766|711.3312|714.5238|716.1428|718.9472|721.8534|727.0481|727.0767|729.0135|730.5423|730.5469|730.8111|730.9533|732.7273|734.2975|735.375|737.5329|739.3737|740.962|741.0938|741.1236|741.129|741.1382|741.1875|741.2356|741.2525|741.2581|741.3022|741.3087|741.3277|741.3311|741.4374|741.45|741.4598|741.4598|740|741.4618|741.4618|741.462|741|741.4638|741.4739|741.4739|741|741.4739|741.4739|744.5263|741.4773||
2022-02-13 18:48:49|pink_usa_1362|RTOKY|shares_outstanding|0||||||||||||384.08||||384.32||||385.2||||385.66||||386.3||||387.14||||387.8||||388.4||||389.8672||||391.2588||||394.5984||||570.8632||||571.799||||573.0022||||573.4234||||416.5464||||390.0046||||372.1888||||364.874||||362.0234||362.0858|362.6984|362.6984|362.6984|362.6984|362.6984|362.8866|362.8866|362.94|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662|362.9662||362.9662|363.4997|363.4997|364.5666|||364.5666||||364.5666|365.7666||365.8666|365.8666|367.4666|||367.4666|368.6666|||368.6666|369.8666|||369.8666|370.8666|||370.8666|371.8666||||
2022-02-13 18:48:52|pink_usa_1363|RKLIF|shares_outstanding|0||||||||||||1920.4||||1921.6||||1926||||1928.3||||1931.5||||1935.7||||1939||||1942||||1949.336||||1956.294||||1972.992||||2854.316||||2858.995||||2865.011||||2867.117||||2082.732||||1950.023||||1860.944||||1824.37||||1810.117||1810.429|1813.492|1813.492|1813.492|1813.492|1813.492|1814.433|1814.433|1814.7|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831|1814.831||1814.831|1817.4983|1817.4983|1822.833|||1822.833||||1822.833|1828.833||1829.333|1829.333|1837.333|||1837.333|1843.333|||1843.333|1849.333|||1849.333|1854.333|||1854.333|1859.333||||
2022-02-13 18:48:54|pink_usa_1364|SGPYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||259.9986|259.9986|259.9986|260.3722|260.3722|260.4595|261.8666|262.182|262.182|275.4413|275.4674|275.7716|275.7716|284.8144|289.7362|289.9358|290.4553|301.5103|301.5319|301.3418|301.3418|301.3418|301.3418|302.4198|302.4198|302.4198|302.4198|303.1394|303.1394|303.2145|303.2145|303.9973|303.9973|304.2024|304.2024|304.6257|304.6257|305.0756|305.0756|305.4615|305.4615|307.1365|307.1365|307.5914|307.8583|309.341|309.4579|309.9266|310.049|310.5298|310.9956|311.2207|311.3679|311.432|311.6147|312.0248|312.1499|312.6189|312.7708|313.0484|313.5246|314.0143|314.383|314.5998|312.4023|308.1535|299.4745|292.1178|286.1977|280.3151|276.7634|275.9094|274.2765|278.8023|273.2854|270.1317|269.1965|278.8023|269.4537|279.5747|269.765|279.7127|269.8722|269.9895|270.0312|279.9489|270.2209|270.2933|270.8479|280.195|270.8872|271.3271|271.4035|271.5836|271.6537|272.2725|272.777|280.1973|272.7234|273.2363|274.0205|272.4084|266.1237|260.5519|255.1319|
2022-02-13 18:48:57|pink_usa_1365|BAFYY|shares_outstanding|0||||||||||||116.3671||||127.3543||||138.645||144.2375|144.2375|144.2375|144.2375|143.6358|143.6358|143.6358|164.1264|164.1264|164.3083|165.0283|166.7191|167.1053|167.4771|167.5315|167.6433|194.3225|194.5956|194.9865|195.3944|204.8291|205.2732|205.2732|205.4185|205.4185|205.4185|206.2173|206.254|206.582|206.582|206.6963|206.7033|206.7033|240.6891|240.704|240.704|240.9692|240.9692|241.1346|241.1346|241.1346|241.7087|241.7087|242.2829|241.0818|241.0818|241.9194|241.9194|240.1058|240.1058|238.264|238.264|237.7122|237.7122|237.9516|237.9516|238.2048|238.2048|238.2444|238.2444|239.6683|239.6683|241.2517|241.2517|241.2517|241.2517|243.4311|243.4311|243.7452|243.0562|243.7452|245.2459|245.2459|245.2459|247.1354|247.2893|247.659|248.3508|248.6098|248.6835|273.6421|274.2616|274.4118|274.4584|274.5609|275.2716|342.6172|342.7294|342.79|343.0615|343.1822|343.2043|343.299|343.6366|343.6662|343.7077|343.7771|344.1692|344|344.244|344.3372|344.4178|344.5|344.6249|344.739|344.7529|345|344.7529|344.755|344.824|345|344.8698||344.8698|345|344.8698|||345||||345||||345||||345|338.4588|328.6931|320.3561||
2022-02-13 18:48:59|pink_usa_1366|BAFBF|shares_outstanding|0||||||||||||232.7342||||254.7086||||277.29||288.475|288.475|288.475|288.475|287.2717|287.2717|287.2717|328.2528|328.2528|328.6167|330.0566|333.4381|334.2107|334.9542|335.063|335.2867|388.645|389.1912|389.9731|390.7888|409.6582|410.5463|410.5463|410.8369|410.8369|410.8369|412.4346|412.5081|413.1639|413.1639|413.3927|413.4067|413.4067|481.3782|481.408|481.408|481.9385|481.9385|482.2692|482.2692|482.2692|483.4175|483.4175|484.5657|482.1636|482.1636|483.8389|483.8389|480.2115|480.2115|476.5279|476.5279|475.4244|475.4244|475.9032|475.9032|476.4096|476.4096|476.4889|476.4889|479.3365|479.3365|482.5034|482.5034|482.5034|482.5034|486.8622|486.8622|487.4903|486.1124|487.4903|490.4919|490.4919|490.4919|494.2708|494.5785|495.318|496.7017|497.2195|497.367|547.2842|548.5233|548.8237|548.9168|549.1217|550.5433|685.2343|685.4589|685.58|686.1231|686.3644|686.4086|686.598|687.2732|687.3325|687.4155|687.5542|688.3384|688|688.488|688.6743|688.8357|689|689.2499|689.4781|689.5058|690|689.5058|689.5101|689.648|690|689.7396||689.7396|690|689.7396|||690||||690||||690||||690|676.9176|657.3862|640.7123||
2022-02-13 18:49:00|pink_usa_1367|INVVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.7155||||143.7155|143.7155|143.7155|143.7155|143.7155|143.7155|144.1195|144.1195|144.1195|144.1556|144.1977|144.2925|144.2925|145.4925|145.6208|145.6614|145.6883|145.4925|146.0086|146.1475|146.1575|146.4817|146.4872|146.7009|146.7271|146.9242|147.0061|144.717||
2022-02-13 18:49:02|pink_usa_1368|IZQVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.5776||||718.5776|718.5776|718.5776|718.5776|718.5776|718.5776|720.5976|720.5976|720.5976|720.7778|720.9884|721.4627|721.4627|727.4624|728.1042|728.3068|728.4417|727.4624|730.0431|730.7374|730.7877|732.4083|732.4362|733.5045|733.6355|734.621|735.0305|723.5852||
2022-02-13 18:49:03|pink_usa_1369|CMPGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1394.5688|2004.1374|2004.1374|2004.1374|2007.7908|2007.7908|2019.4478|2020.0206|2021.4116|2021.4116|2001.5012|1988.1944|1963.4153|1957.6913|1953.4261|1949.7628|1950.5366|1950.5366|1950.742|1950.742|1950.8225|1950.8225|1950.8479|1944.7139|1900.8407|1861.3946|1815.7177|1799.9503|1745.0173|1709.24|1671.4868|1680.205|1667.1728|1672.0354|1671.4411|1674.3342|1677.658|1681.5624|1699.6936|1703.6371|1707.0961|1710.6332|1712.6647|1716.2148|1716.8577|1719.8901|1708.3336|1695.3079|1678.8799|1663.8041|1653.4756|1643.9059|1633.3364|1625.1999|1615.6376|1616.4322|1609.8054|1604.2136|1599.7249|1590.8155|1584.5965|1581.5102|1580.7469|1578.9859|1579.894|1578.7689|1580.5377|1581.3703|1581.5084|1583.3379|1584|1583.7148|1584.0674|1586.0368|1586|1586.3356|1586.4347|1588.0671|1588.1509|1783.8551|1783.8686|1783.8756|1783.9276|1784.0322|1784.0322||
2022-02-13 18:49:05|pink_usa_1370|TPRKY|shares_outstanding|0|||||||||||||25.6063||||43.1993||||43.6338|101.627|101.627|101.627|102.4435|102.4435|102.4435|102.4435|102.684|102.684|102.684|102.684|102.8073|102.8073|102.8073|102.8073|102.9033|102.9033|102.9033|102.9033|102.9033|102.9336|102.9821|103.2792|103.2792|103.2792|103.2792|103.931|103.931|104.0088|104.0795|104.2119|104.2493|104.5514|104.5555|104.701|104.7273|104.7273|104.9658|105.8095|105.8338|105.8338|105.9237|105.9955|106.8797|106.235|106.3158|111.7372|111.8211|111.8544|111.8989|112.2808|112.3293|112.965|113.1711|113.2863|113.2863|113.4662|113.4662|113.8158|113.8158|113.8158|113.8158|114.5787|115.377|114.6141|114.6141|121.6422|121.8817|122.0828|122.1222|122.585|122.6881|122.869|122.9104|123.3308|123.4763|123.6228|123.6521|123.931|123.9627|124.0089|124.0089|124.0089|124.0089|166.1702|166.1719|166.1763|166.1959|166.1981|166.1997|192.5184|192.6021|192.6242|192.6848|194.1961|194.473|194.5254|194.6206|190.7958|195.1477|195.2257|195.2458|196.5681|196.6757|196.7133|196.7298|198.0948|198.1893|198.2159|198.2296|198.9803|199.0758|199.1292|199.1438|199.7688|199.8819|199.9926|200.0105|200.7167|200.822|200.8356|200.8356|200.8356|200.8356|200.8356|200.8356|200.8356|200.8356|200.8356|200.8356|198.5424|200.8356|225.0259|223.3415||
2022-02-13 18:49:07|pink_usa_1371|INCPY|shares_outstanding|0||||||||||||201.1898||||201.2206||||204.9105||||207.4091||||208.6833||||221.5029||||226.0985||||304.7478||||311.3984||||312.2176||||313.2048||||313.7108||||314.3983||||314.4701||||314.4695||||314.4695||||275.7512||||276.6517||||280.8054||||283.5248||||284.8737||||286.1094||||285.7268||||273.1001||||460.3839|460.4019|460.4019|460.4167|460.4934|460.5368|460.6099|460.6679|460.7828|461.2978|461.4104|462.9043|465.4206|465.5672|468.0676|466.5439|461.1123|455.998|453.5173|453.2029|448.7418|444.7801|442.3026|439.1951|436.8101|431.9147|428.7805|423.8617|421.0048|420.0212|415.0306||415.0183||415.1275||415.1275|415.202|412.6677|404.01|399.3387|393.2744|||393.2744||391.5584|389.4336||
2022-02-13 18:49:09|pink_usa_1372|FNLPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1434.32||||1434.32||||1434.32|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|717.1602|736.8936|736.8936||736.8936||736.8936||736.8936||||736.8936||||736.8936||||736.8936||||736.8936||||736.8936||736.8936||736.8936|||||
2022-02-13 18:49:11|pink_usa_1373|HKMPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.269||||83.269||||83.269|||83.269|83.399|83.399|83.399|83.399|84.082|84.5685|84.5685|84.5685|85.2925|94.0268|94.4102|94.4114|94.6188|94.6188|94.9902|95.123|95.7825|95.882|96.6643|96.6832|96.7585|96.7805|97.6689|97.6689|97.9149|98.4033|98.4112|98.4286|98.518|98.7422|98.848|98.8775|99.0222|99.0785|99.2152|99.276|99.5|99.44|99.6536|99.6698|100|119.6928|120.5|119.964|119.9773|119.9872|120.3236|120.3257|120.3394|120.4333|120.7106|120.7209|120.7277|120.9769|121.1327|121.1484|121.1596|121.2717|115.2257|115.2483|115.2495|115.3857|115.716|||
2022-02-13 18:49:13|pink_usa_1374|SPXSF|shares_outstanding|0||||||||||||67.4113||||67.6749||||68.2937||68.9736|68.9736|68.9736|68.9736|68.9736|68.9736|68.9736|69.7672|69.7987|70.1329|70.1501|70.1501|70.1597|70.2122|71.6312|70.6658|70.9274|71.0726|71.2072|71.2072|71.3247|71.3247|71.7442|71.7442|72.099|72.099|72.228|72.2568|72.5679|72.735|72.8492|72.8492|73.2235|73.2235|73.3005|73.3005|73.555|73.555|73.6794|73.6794|74.503|74.503|74.0192|73.3293|72.8808|72.0609|69.6466|69.6466|69.264|69.264|68.3355|68.3355|68.5444|68.5444|68.654|68.654|68.654|68.654|68.9938|69.1062|69.1117|69.1117|69.42|69.486|69.4971|69.5491|69.8221|69.8221|70.473|70.473|71.4545|72.2745|70.3514|70.0923|71.6718|70.2316|70.513|70.539|70.6671|70.6725|71.0358|71.1392|70.5454|70.6096|70.6691|70.7333|70.9282|71.2852|71.4294|71.4749|71.6561|71.8269|72.0004|72.0374|72.126|72.2665|72.372|72.3753|78.0898|78.1139|72.6705|72.7326|72.6822|72.8755|72.963|73.0193|72.8801||73.2401|73.3103|73.2384|73.4288|73.446|73.4632|73.4392|73.5402|73.56||73.6002|73.6122|||73.6666||||73.7369||||73.766|||||
2022-02-13 18:49:15|pink_usa_1375|SVLPF|shares_outstanding|0|||||118.44||||128.68||||140.52||||179.8||||60.24||||71||||71||||71.28||||71.51||||71.686||||72.328||||77.362||||79.73||||85.03||||107.338||||107.55||||131.058|||125.14||||125.872||||126.36||||122.794||||121.022||||133|133.774|133.774|133.774|135.086|131.63|131.782|131.782|131.79|131.8409|131.8409|131.8409|131.8409|131.8409|131.8409|131.8409|131.8418|131.8418|131.8451|131.8451|132.1524|132.3508|132.5577|132.5589|132.5893|132.5927|132.5927|132.5927|133.3422||133.7212|134.2807|134.2807|134.2807|134.8912||134.8912|135.9134|136.2||137.8613|139.8094|137.4|139.8097|139.8097|139.8101|141.9268|141.9276|141.9313|141.9315|142.7289|142.8718|142.9236|142.971|143.056|143.0562|143.0567|143.0575|143.0604|143.0633|143.0652|143.074|143.0758|143.0823||
2022-02-13 18:49:16|pink_usa_1376|IKTSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.379||||153.379||||153.379||153.379|153.379|153.48|153.48|153.79|153.802|153.96|154.214|154.471|154.608|154.768|154.774|154.774|155.272|155.272|155.391|155.391|156.109|156.384|156.484|157.271|157.351|157.393|157.4677|157.751|157.7948|157.8018|158.0177|158.5484|158.6605|158.7112|158.8238|159.4101|159.4704|159.5542|160.1085|160.1422|160.1481|160.161|160.7345|160.7828|160.7872|160.8075|160.8204|161.3228|161.3408|161.3618|161.3618|161.3618|161.3618|161.3618|161.3618|161.3618|161.3618|161.3618|161.3868|161.3868|161.3868|161.3868|161.3905|161.3905|161.3905|161.3905|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|161.3931|||
2022-02-13 18:49:18|pink_usa_1377|RTOXY|shares_outstanding|0||||||||||||398.7||||417.9||||418.95||212.4|212.4|212.4|212.4|212.4|212.4|212.4|213.15|213.15|213.15|213.15|216.15|216.15|216.15|216.15|216.6|216.6|216.6|216.6|216.6|216.645|216.645|217.15|217.23|217.925|217.925|218.5325|218.5525|218.5525|218.595|218.85|218.8925|218.9225|219.0225|219.05|219.05|219.23|219.23|215|215|214.8125|214.8125|215.295|215.295|215.8175|215.8175|215.8175|215.8725|215.8725|215.8725|214.65|214.65|215.0125|215.0125|215.2|215.2|215.2|215.2|215.3|214.015|214.015|214.015|214.6|214.6|214.6|214.6|214.985|214.985|214.985|214.985|215.48|215.48|215.48|215.48|215.7075|215.7075|215.7075|216.0425|216.1775|216.1966|216.2464|216.253|216.253|216.2879|216.2879|216.3224|216.3224|216.3224|216.3224|216.3224|216.3224|216.3224|216.3224|216.3224|216.8786|216.904|216.9107|216.9138|217.02|217.0342|217.035|217.0379|217.1796|217.1849|216.8292||217.32|217.3448|217.3562||217.4345|217.4407|217.452|217.4555|217.5128|217.5283|217.5348|217.5452|217.6072|217.6159|217.6222|217.6283|217.9062|217.9762|218.0158|218.028|218.1345|218.1694|218.1825|218.1905||||||
2022-02-13 18:49:19|pink_usa_1378|ITEGY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3993|25.6559|25.8606|25.8606|26.1295|26.1295|27.1582|27.2547|30.4083|30.4083|31.2676|40.846|41.9465|41.9465|42.1052|42.1052|43.5637|43.5637|44.8518|45.0293|45.0345|45.0345|45.4187|45.4187|45.4247|45.4295|46.0357|45.4336|46.5909|46.5939|41.8921|41.8946|42.0425|41.9613|42.1184|41.9647|41.9652|41.2357|40.4087|40.5704|40.7922|40.8892|40.0202|40.0202|40.0444|40.0525|40.0525|40.0549|40.0819|40.0827|40.0839|40.0867|40.1269|40.1269|40.1269|40.1269|40.1632|40.1705|40.1745||40.2151|40.2567|40.2567|40.3129|40.3129||40.3129||41.4694||41.4837||41.4837|42.3177|42.3177|42.6889|42.9481|43.4704|43.4704|43.5349|43.5349|26.968|74.1618||74.1618||74.1618|81.578|81.578|265.1281|265.1281||265.1281||265.1281||
2022-02-13 18:49:21|pink_usa_1379|CGGGF|shares_outstanding|0||||||||||||||3.6585||||3.6585||||3.303||||3.3091||||3.6824||||4.8834||||6.6328||||6.644||||6.4595||||5.6332||||5.1211||||4.6556||||8.1479||||8.1479||||8.1479||||46.979||||46.979||827.7329||||833.9562||||955.9077||||1077.0782||||1260.8013||||1402.2745||||1560.6569||||1782.9933||||1818.562||1595.1011|1599.3035|1622.6768|1622.6768|1622.6768|1622.6768|1565.936|2940.8263|1407.1521||1407.1521|2940.9075|1407.6123||1407.6123||1407.6123||1407.6123||||1407.6123|1411.1309|1412.4426|1413.3006|1413.3006|1417.0897|1426.2617|1426.8936|1427.492|1439.6559|1443.5112|1444.7501|1444.816||1446.0506||1452.0773|1452.5704|1452.5704|||
2022-02-13 18:49:22|pink_usa_1380|BTVCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.391||||107.391||||107.391||||107.391|107.391|107.391|107.391|108.019|108.019|108.019|108.019|108.019|108.019|108.0189|108.0189|108.0189|108.0189|108.0189|108.0189|108.39|108.5263|108.6977|119.797|119.947|120.0314|120.1814|120.7|120.7|120.9636|121.027|121.027|121.1723|121.2305|121.6583|122.1377|122.5455|123.1386|123.5341|123.5656|123.6146|123.7658|124.1249|124.2154|130.5699|131.0619|131.3055|131.4006|131.4356|131.4841|131.7528|131.8602|131.8985|131.948|132.1861|132.2205|132.3035|132.4447|132.6337|132.7171|132.7554|132.8901|133.3965|133.4198|133.458|133.4864|133.5378|133.5998|133.6573|133.6841|
2022-02-13 18:49:24|pink_usa_1381|STRNY|shares_outstanding|0|||||||||||||||||||||||||||||224.0734||||224.0899||||224.0975||||225.5257||||227.3015||||230.4707||||232.2447||||221.9606||||226.0054||||226.8088||||227.4148||||228.4314||||228.8768||||229.3174||||230.0774||||230.6681||||232.0621||233.021|233.08|233.165|234.389|234.442|234.571|234.6001|235.5306|235.5787|235.9124|235.9228|236.4677|236.5494|236.5759|236.5836|236.9735|237.0486|237.109|237.1377|237.485|237.5577|237.584|237.6019|238.1956|238.3178|238.3529|238.3657|238.8701|238.9|238.9362|238.9426|239.5141|239.6|239.6305|238.6835|237.1213|236.37|235.7549|235.1216|235.567|235.719|235.7059|235.5709|236.0576|236.2514|236.266|236.274|236.809|237.1|237.1623|237.169|237.6108|237.8|237.9493|237.956|238.7242|238.8|238.8742|238.8838|249.9239|250.3|250.2859|
2022-02-13 18:49:26|pink_usa_1382|SVTRF|shares_outstanding|0|||||||||||||||||||||||||||||224.0734||||224.0899||||224.0975||||225.5257||||227.3015||||230.4707||||232.2447||||221.9606||||226.0054||||226.8088||||227.4148||||228.4314||||228.8768||||229.3174||||230.0774||||230.6681||||232.0621||233.021|233.08|233.165|234.389|234.442|234.571|234.6001|235.5306|235.5787|235.9124|235.9228|236.4677|236.5494|236.5759|236.5836|236.9735|237.0486|237.109|237.1377|237.485|237.5577|237.584|237.6019|238.1956|238.3178|238.3529|238.3657|238.8701|238.9|238.9362|238.9426|239.5141|239.6|239.6305|238.6835|237.1213|236.37|235.7549|235.1216|235.567|235.719|235.7059|235.5709|236.0576|236.2514|236.266|236.274|236.809|237.1|237.1623|237.169|237.6108|237.8|237.9493|237.956|238.7242|238.8|238.8742|238.8838|249.9239|250.3|250.2859|
2022-02-13 18:49:27|pink_usa_1383|MTPTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100||100.194|100.194|100.194||||100.154|98.124|97.638|96.864|96.166|94.7719|90.8049|90.3899|90.19||90.19||90.1899||90.19||
2022-02-13 18:49:28|pink_usa_1384|TSCDY|shares_outstanding|2||||||||||||975.7899||||1004.2109||||1168.4215|1212.9439|1212.9439|1212.9439|1212.9439|1212.9439|1212.9439|1212.9439|1235.1708|1235.601|1304.901|1311.1016|1524.3811|1525.0719|1527.8375|1531.1832|1531.533|1531.8535|1533.4751|1534.2732|1539.9559|1543.683|1545.4293|1546.4888|1550.9738|1550.9738|1556.2135|1556.2135|1624.9301|1629.4791|1634.2704|1655.2838|1700.9265|1700.9265|1703.7204|1703.7204|1717.0483|1717.0483|1719.877|1721.3794|1737.0449|1737.0449|1749.7362|1751.4375|1781.6315|1781.4341|1783.521|1784.4044|1795.532|1795.532|1797.6647|1819.6989|1824.2705|1824.2705|1828.9915|1830.0989|1840.6007|1840.6007|1843.2089|1844.3631|1904.6347|1904.6347|1924.0571|1926.6442|2021.095|2031.9508|2036.3108|2040.8661|2048.2034|2048.8485|2060.5314|2065.394|2077.4945|2078.7911|2094.4766|2078.704|2090.7014|2087.0685|2070.9714|2063.7506|2068.5854|2066.6696|2067.8812|2068.8403|2077.7229|2079.4864|2088.5158|2091.4025|2101.3282|2110.9171|2112.1694|2112.8826|2117.4924|2109.9887|2109.4512|2109.9031|2113.7234|2115.7805|2116.0922|2116.1968|2119.489|2125.6945|2126.714|2127.4713|2130.674|2136.5522|2137.6302||2137.6302|2141.1951|2141.2945|2142.3825|2142.3912|2151.0951|2151.1224|2151.1846|2151.2989|2154.6633|2154.9943|2155.472|2155.821|2575.1557|2577.0073||2577.237||2577.237||2577.237||2577.237|2577.237|2577.2359||2577.2359|2567.5799||
2022-02-13 18:49:30|pink_usa_1385|SMGZY|shares_outstanding|1||||||||||||||143.4347||||143.8907||||192.3041||||193.5634||||194.3661||||195.5161||||196.7961||||198.1814||||199.3508||||201.0108||||202.3981||||204.0254||||205.8034||||209.0274||||211.4768||||370.4295||||372.2215||||372.8482||||374.2449||||375.7082||||378.2189|||385.388|385.498|387.069|387.7684|387.8215|387.8792|388.7762|389.0119|389.022|389.0264|389.6247|390.1367|390.6672|390.728|391.2463|392.0385|392.1834|392.2375|392.5376|392.5809|392.6514|392.7259|393.0231|393.3533|393.7205|393.8185|394.1994|394.4033|394.4239|394.4561|394.7037|394.7577|394.7774|394.86|395.092|395.1018|395.1205|395.2231|395.4094|395.4419|395.459|395.4767|395.6927|395.7493|395.7567|395.7612|395.9333|395.9434|395.9491|395.9568|396.1889|396.2057|396.207|396.2112|396.3446|396.3615|396.3731|396.3771|396.5038||
2022-02-13 18:49:32|pink_usa_1386|CBGPY|shares_outstanding|1||||||||||||||||||||||37.672|37.672|37.672|37.672|37.672|37.672|37.672|37.8795|37.8795|37.8795|38.0737|38.0737|38.0737|38.0737|38.0737|38.1013|39.323|39.323|39.323|44.5275|44.6278|44.7098|45.7258|45.7825|45.7825|45.7825|48.3837|48.3837|48.3837|60.0545|60.203|60.203|60.3375|60.3375|60.4595|60.968|60.968|61.029|61.029|61.072|61.0755|61.0755|61.263|61.263|64.2835|66.9635|66.986|67.3915|67.5195|67.77|67.77|68.058|68.1345|68.1345|68.1345|71.817|71.839|71.8735|71.8735|71.9745|72.006|72.022|72.022|72.1095|72.132|72.1505|72.1505|72.1505|72.3175|72.3175|72.615|72.615|73.2065|73.2065|73.5105|73.5655|73.666|74.1875|74.5606|74.6873|73.6672|71.9711|71.8702|71.9099|71.9728|72.2022|72.2636|72.4161|72.4226|72.4367|72.5587|72.5636|73.0125|73.1081|73.3903|73.482|73.5458|73.558|73.7637|73.853|73.8781|74.1281|74.4037|74.4403|75.3113|74.5207|74.7128|74.7261|74.4544|74.7488|74.8902|74.9581|74.983|74.9864|75.0748|75.0845|76.0301|75.885|75.7047|75.714|75.7218|75.5617|75.66|75.6722|75.6981|75.5623|75.6546|75.662|75.6632|75.5952|75.3626|75.3769|75.3998|75.4023||
2022-02-13 18:49:34|pink_usa_1387|SMGKF|shares_outstanding|1||||||||||||||143.4347||||143.8907||||192.3041||||193.5634||||194.3661||||195.5161||||196.7961||||198.1814||||199.3508||||201.0108||||202.3981||||204.0254||||205.8034||||209.0274||||211.4768||||370.4295||||372.2215||||372.8482||||374.2449||||375.7082||||378.2189|||385.388|385.498|387.069|387.7684|387.8215|387.8792|388.7762|389.0119|389.022|389.0264|389.6247|390.1367|390.6672|390.728|391.2463|392.0385|392.1834|392.2375|392.5376|392.5809|392.6514|392.7259|393.0231|393.3533|393.7205|393.8185|394.1994|394.4033|394.4239|394.4561|394.7037|394.7577|394.7774|394.86|395.092|395.1018|395.1205|395.2231|395.4094|395.4419|395.459|395.4767|395.6927|395.7493|395.7567|395.7612|395.9333|395.9434|395.9491|395.9568|396.1889|396.2057|396.207|396.2112|396.3446|396.3615|396.3731|396.3771|396.5038||
2022-02-13 18:49:37|pink_usa_1388|ARGKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244.5145||||244.5145||||244.5874||||246.8418||||247.4725||||246.9571||||246.9635||||247.2844||||248.2||||248.5061||||249.809||||250.909||||252.1593||||252.9385||254.5785|253.8077|253.8652|254.2787|255.3903|255.3968|255.4327|255.6357|256.0594|256.0603|254.7966|256.0642|256.1184|256.1184|256.1184|256.1184|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282|256.1282||256.1282|||||||||||||
2022-02-13 18:49:37|pink_usa_1389|LNSTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.4552||||1105.4552||||1105.4552||||1105.4552||||1105.4552||||1105.4552||||1105.4532||||1112.6573|932.0692|927.7442|925.8769|899.2579|870.624|867.9708|1212.9714|1200.3611|1186.4936|1174.7039|1174.7039|1174.7039|1174.7039|1174.7039|1176.7202|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665|1177.2665||1177.229||||1177.229|1183.7802|1685.2171|1387.6|1686.4069|1686.657|1690.8772|1393.2|1394.1021|1401.197|1401.2255|1401.2255|1401.1836|1389.9603|1386.6464|1386.947|1391.947|1392.4801|1392.6325|1392.6777|1398.2777|1398.8091|1398.9708|1402.6885|1405.7885||1406.254|1406.3484|1953.8301|2024.3035|||
2022-02-13 18:49:39|pink_usa_1390|LDNXF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.3638||||276.3638||||276.3638||||276.3638||||276.3638||||276.3638||||276.3633||||278.1643|233.0173|231.936|231.4692|224.8145|217.656|216.9927|303.2428|300.0903|296.6234|293.676|293.676|293.676|293.676|293.676|294.18|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166|294.3166||294.3072||||294.3072|295.945|421.3043|346.9|421.6017|421.6643|422.7193|348.3|348.5255|350.2993|350.3064|350.3064|350.2959|347.4901|346.6616|346.7368|347.9868|348.12|348.1581|348.1694|349.5694|349.7023|349.7427|350.6721|351.4471||351.5635|351.5871|488.4575|506.0759|||
2022-02-13 18:49:41|pink_usa_1391|BCLYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||6924.8558||||6971.189||||7031.8118||||7079.877||||7023.5844||||6672.8382||||6620.8758||||6542.9322||||6473.649||||7196.7924||||7222.7736|7202.1965|7180.1547|7147.4887|7118.3151|7090.6018|7071.8986|7087.9593|7110.1884|7080.6943|7005.298|6985.3412|6985.3412|6986.716|6986.716|6994.6749|6994.6749|7026.451|7026.451|7026.451|7074.4642|7079.5306|7086.1049|7300.1922|7149.3421|7109.0769|7110.1798|9061.4229|9062.9252|9075.1361|10517.429|11940.8368|12353.5789|13035.915|13039.5466|13042.5397|13187.5601|13191.5592|13195.5799|13199.8996|13206.5407|13239.8431|13244.8872|13250.4607|13253.6596|13925.8531|13929.1708|16094.3222|16113|16390.2739|16417|16452.9343|16498|16716.8207|16773|16782.4855|16805|16883.7209|16913|16943.37|16963|16979.7357|17034|17043|17060|17069.448|17110|17127|17133|17139|17245|17268.6537|17322|17332|17345|17353|17359|17223|16998|16851|16752.4571|
2022-02-13 18:49:44|pink_usa_1392|HBCYF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||8630.3941||||8703.3013||||8970.6012||||9070.8425||||9161.3689||||9211.4861||||9291.7501||||9705.9258||||10635.5375||||10734.7163||10843.8257|10846.7439|10879.5265|12340.673|12388.2531|12473.8393|12576.9495|12617.2186|12643.5934|12715.2957|12820.2924|12837.4411|12877.4141|12917.5811|12943.8435|13005.6506|13174.6106|13174.6106|13279.4191|13296.2557|13440.6907|13509.8741|13574.1806|13618.2395|13776.7671|13833.5023|13891.1548|17204.8128|17314.6426|17339.5568|17408.2045|17425.8072|17509.8323|17609.5519|17686.1559|17706.9304|17817.5064|17846.708|17868.0056|18125.5028|18163.3059|18313.8457|18476.0087|18564.3859|18626.6302|18657.2135|18829.8387|18883.5632|19070.4626|19152.4606|19216.3078|19275.8151|19516.0547|19563.1721|19684.885|19747.0573|19812.662|19954.0687|19865.747|19836.8906|20050.5505|20064.4178|19995.4429|20053.1528|19992.0951|19927.7903|20035.547|20094.4093|20237.1559|20152.8618|20313.2403|20365.013|20366.0722|20367.5758|20693.6211|20423.8427|20223|20201|20306.247|
2022-02-13 18:49:46|pink_usa_1393|RBSPF|shares_outstanding|0||||||||||||||||||||||659.8956|659.8956|659.8956|659.8956|659.8956|263.9583|263.9583|263.9583|263.9583|263.9583|269.2906|269.2906|269.2906|269.6963|270.0071|271.2919|271.3852|272.7662|273.0081|274.3883|274.6131|277.3799|277.3799|278.2785|278.2785|278.2785|278.2785|280.3337|280.492|281.0149|282.2602|282.7464|282.7464|285.2091|285.2637|286.553|286.553|299.19|300.6206|303.6167|303.6167|306.0175|306.0567|308.9406|309.8109|311.7147|311.7147|925.5449|925.5449|929.2579|936.1127|937.9882|944.3708|996.5312|999.4623|1001.1141|1008.5502|1010.8497|1013.9118|1015.1512|1028.2065|1030.8605|1035.7478|1037.7114|1096.6358|1096.6358|1108.1668|1110.7589|1112.078|1112.078|1112.5093|1111.7927|1109.2972|1110.316|1103.6933|1101.7423|1121.1153|1121.1153|1165.7941|1167.3343|1614.2482|1654.595|3945.6005|3945.6005|5636.5721|5636.5721|5636.5721|5796.778|5796.778|5796.959|5845.8131|5857.9303|5922.6253|5922.8316|5922.8412|5954.4812|6016.6019|6070.1771|6070.7652|6031|6052|6185.8465|6203.022|6241.4065|6208|6321.4812|6365.896|6414.2818|6469.6557|11548|11624.564|11625|11755.3835|11792|11784|11842|11876|11888|11964.565|11993|12028|12048|12048.605|12090|12074|12094|12093.909|12094|12125|12127|12129.1655|11560|11393.7537|11436|11284.2793|
2022-02-13 18:49:48|pink_usa_1394|LLDTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5207.942|5207.942|5227.4826|5227.4826|5485.8|5485.8|5485.8|5522.3792|5530.9|5530.9|5566.5895|5566.5895|5571.9|5571.9|5579.5947|5612.0708|5694.9|5694.9|5636.5406|5636.5406|5723.6|5677.2321|5677.2321|5695.3479|5703.468|5703.468|5722.5781|5722.5781|5722.6765|5722.5781|5729.6383|5729.6383|5733.5804|5733.5804|5735.2696|5735.7524|5736.3069|5736.3069|5736.3069|5736.3069|5742.6794|5742.6794|5770.9663|5770.9663|5778.9131|5780.2671|5784.6244|5785.3593|5788.8966|5791.1072|5826.8072|6122.0278|6122.1771|16753.834|27161.6824|27161.6824|63774.5115|66915.1979|68073.9341|68073.9606|68074.3248|68074.8541|68726.4839|68726.6271|68726.6271|69431.1443|70342.8443|70342.8443|70342.8443|70404.9638|71331|71367.5679|71368.4359|71370.6744|71374||71373.7354|71454.6564|||71373.7354|||71387|71454.6564|71476|71871|72037.0994|71972.9496|72245.1819|71958|71139.4195|71163.5923|71192.5372|70764|70026.6505|70052.5578|70411|70762.1801|70802.1265|70839.2061|70945.7847|70956|70995.6383|71022.5931|
2022-02-13 18:49:50|pink_usa_1395|SCBFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||584.0704||||590.5489||||598.0242|596.3797|598.9088|600.0582|600.8337|601.0991|602.4795|603.5691|606.4483|606.4483|608.8011|608.8011|612.4055|612.4055|613.0278|617.0445|618.5004|618.5004|619.5525|619.5525|623.3007|653.8249|659.5242|659.5242|661.046|662.1374|669.2016|700.3487|701.9559|701.9559|701.9559|701.9559|704.3467|704.3467|705.3578|705.3578|728.8738|728.8738|730.0555|730.0555|731.8434|731.8434|733.1304|733.3341|734.4915|807.3496|808.9212|808.9212|819.7916|819.0416|825.2461|825.4205|862.1516|862.7783|873.7776|874.261|878.3481|878.9888|885.8437|886.1311|1033.838|1034.6003|1054.8889|1096.7494|1104.1783|1105.9191|1130.3956|1131.0232|1233.4549|1233.5725|1249.8009|1250.0019|1252.3932|1252.7967|1256.8055|1256.8526|1267.6008|1270.7509|1273.1258|1273.5293|1274.9553|1275.1728|1297.5441|1298.0314|1299.1201|1300.4967|1337.9939|1338.11|1639|1652.3846|1641.5|1653.5791|1642|1656.5933|1645.5|1647.9585|1648|1651.013|1652|1653.0609|1654|1655.0902|1629|1598.1059|1598|1573.5|1578|1574.5|1578|1559.5169|1559.5|1539||
2022-02-13 18:49:52|pink_usa_1396|BPAQF|shares_outstanding|0||||||||||||14624||||14656||||23856||||24384||||21336.756||||21458.444||||21571.776||||21674.532||||21804.248||||22010.476||||22301.4||||22600.828||||11525.168||||19366.02|||19498.4|19484.024|19484.402|22591.769|22550.037|22528.747|22483.767|22478.881|22430.298|22432.077|22432.077|22463.182|21951.247|22378.651|22129.923|22101.622|22101.622|22122.61|22013.32|21789.115|21713.33|21525.978|21367.168|21178.722|20983.962|20656.623|20292.356|19993.613|19833.871|19685.469|19299.569|19230.106|19024.618|18922.433|18877.5181|18804.9048|18725.0532|18730.275|18736.505|18739.9789|18754.0773|18758.8925|18782.0175|18789.5611|18791.5448|18796.4613|18804.5655|18868.4236|18959.1461|18975.9024|18980.1472|19038.6069|19053.9946|19135.5125|19161.2008|18953.4262|18863.3183|18638.693|18416.8001|18445.0911|18311.461|18234.858|18254.3118|18279.7578|18349.963|18381.008|18635.861|18777.156|18912.989|19473.285|19664.528|19738.566|19812.1149|19815.8506|19952.9192|19982.1076|20063.0812|20101.658|20260.9835|20386.7752|20433.1874|20372.763|20197.527|20249.046|20254.417|20344.625|20347.9389|20224.314|20021.2171|19740.8813|
2022-02-13 18:49:54|pink_usa_1397|LGGNY|shares_outstanding|0||||||||||||||||||||||||||||954.686||||964.056||||967.602||||971.78||||977.24||||980.404||||986.692||||992.692||||1006.9848||||1022.3664|1023.6476|1023.6476|1023.6586|1025.8976|1025.8976|1028.9748|1028.9748|1029.8194|1029.8194|1029.8194|1049.8194|1031.2332|1031.2332|1031.2332|1299.5464|1300.453|1300.453|1300.5664|1300.5664|1300.7724|1300.7724|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1301.1918|1306.4524|1306.5012|1307.05|1287.9222|1259.7764|1216.8481|1197.1737|1173.4221|1172.3256|1172.3359|1172.3359|1172.3469|1172.4434|1172.5711|1173.1304|1173.2036|1173.3339|1173.914|1174.1498|1174.3286|1174.4328|1174.5886|1181.141|1181.8714|1182.5566|1182.5918|1183.0891|1183.1771|1183.4133|1183.5084|1187.0995|1187.8471|1188.414|1188.4942|1189.1549|1189.2346|1189.7577|1189.8079|1190.4509|1190.5133|1190.9313|1191.0345|1191.3437|1191.4503|1191.6876|1191.747|1191.9747|1192.0124|1192.1536|1192.1791|1192.8531|1192.9257|1193.0699|1193.1118|1193.3151|1193.3799|1193.4717|1193.5188|1193.9718|1194.0148|1194.0832|
2022-02-13 18:49:57|pink_usa_1398|AVVIY|shares_outstanding|0||||||||||||||||||||||217.3214|217.3214|217.3214|217.3214|217.3214|217.3214|217.3214|220.2997|220.2997|220.5894|221.3736|222.5954|226.613|226.8058|226.9167|226.9167|227.093|229.8779|230.4311|270.9427|271.3177|271.3405|281.2091|281.2091|281.2091|312.974|330.7485|330.7485|330.7485|332.491|332.7925|332.8425|336.5625|336.7195|339.5185|339.5185|342.749|342.8005|343.2345|344.561|627.577|640.4235|654.593|654.593|654.593|654.593|656.271|656.271|1123.092|1123.092|1125.551|1125.551|1125.551|1125.551|1127.464|1127.464|1127.464|1127.464|1128.3685|1128.3685|1128.5175|1128.5175|1128.6415|1128.6415|1130.87|1130.87|1141.0495|1141.47|1186.343|1187.2755|1197.847|1198.13|1207.662|1272.162|1282.7955|1285.9335|1297.6755|1298.1085|1310.8965|1313.7731|1328.8198|1328.8508|1328.8508|1328.986|1369.4895|1369.4902|1383.3057|1383.4138|1402.6943|1402.8202|1410.0743|1410.1302|1431.5113|1431.5124|1452.8565|1453.7854|1459.105|1459.1785|1472.9861|1473.0878|1473.4235|1473.435|1473.4698|1473.4962|1474|1473.8038|1475.2272|1476.2169|2022.8741|2022.9053|2024.2268|2024.5515|2029.0819|2029.1183|2030.7542|2034.1993|2028.3464|2005.5836|2006.3381|2010.1615|1988.2818|1950.6923|1951.1731|1957.6006|1958.4194|1958.4759|1960.5444|1961.2122|1963.8347|1963.8713|1964.2442|1964.5255|1964.7849|1939.6794|1882.837|
2022-02-13 18:49:59|pink_usa_1399|AIVAF|shares_outstanding|0||||||||||||||||||||||434.6429|434.6429|434.6429|434.6429|434.6429|434.6429|434.6429|440.5994|440.5994|441.1789|442.7472|445.1908|453.226|453.6117|453.8333|453.8333|454.186|459.7559|460.8622|541.8854|542.6355|542.681|562.4182|562.4182|562.4182|625.948|661.497|661.497|661.497|664.982|665.585|665.685|673.125|673.439|679.037|679.037|685.498|685.601|686.469|689.122|1255.154|1280.847|1309.186|1309.186|1309.186|1309.186|1312.542|1312.542|2246.184|2246.184|2251.102|2251.102|2251.102|2251.102|2254.928|2254.928|2254.928|2254.928|2256.737|2256.737|2257.035|2257.035|2257.283|2257.283|2261.74|2261.74|2282.099|2282.94|2372.686|2374.551|2395.694|2396.26|2415.324|2544.324|2565.591|2571.867|2595.351|2596.217|2621.793|2627.5462|2657.6396|2657.7016|2657.7016|2657.972|2738.9789|2738.9803|2766.6114|2766.8277|2805.3886|2805.6403|2820.1486|2820.2604|2863.0225|2863.0248|2905.7129|2907.5708|2918.21|2918.3571|2945.9723|2946.1756|2946.847|2946.8701|2946.9396|2946.9923|2948|2947.6077|2950.4544|2952.4339|4045.7482|4045.8106|4048.4536|4049.103|4058.1638|4058.2366|4061.5085|4068.3986|4056.6928|4011.1673|4012.6761|4020.323|3976.5635|3901.3846|3902.3463|3915.2012|3916.8388|3916.9518|3921.0888|3922.4245|3927.6695|3927.7426|3928.4883|3929.051|3929.5699|3879.3587|3765.6741|
2022-02-13 18:50:02|pink_usa_1400|BHPBF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||2239.9749||||2239.9749||||2239.9749||||2239.9749|2275.4016|2275.4016|2275.4016|2275.4016|2275.4016|2275.4006|2275.4006|2275.4006|2275.4006|2275.4006|2275.4006|2275.4006|2468.1533|2468.1533|2468.1533|2468.1533|2468.1533|2468.1533|2468.1533|6044.0416|2468.147|2468.147|2468.147|6215.8348|2468.147|2468.147|2468.147|6227.6346|2468.147|2468.147|2468.147|6056.1246|2468.147|2468.147|2468.147|5964.0969|2433.937|2442.727|2375.642|5723.9656|2303.715|2207.008|2207.0075|5564.9222|5565.2677|2207.0075|2207.0075|5564.4433|2207.0075|2207.0075|2207.0075|5564.4433|2207.0075|2200.1825|2167.8176|5322.5714|2112.0718|2112.0718|2112.0718|5322.723|5323.5208|||5322.5273|5323.5208|||5321.1527|5323.2315||5321.7828|5321.1858||||5323.2315||5323||5323.6217||5323.7629||5323.7629||5057||5056.7721||5057||5057.69||||5061.4399||5062.309|
2022-02-13 18:50:04|pink_usa_1401|STJPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||278.087|279.909|279.909|402.497|403.225|406.81|406.871|406.871|406.871|415.212|415.212|415.212|420.569|421.727|421.761|422.541|423.342|425.407|425.407|425.407|426.956|428.996|431.114|431.114|430.124|430.712|430.712|430.712|431.23|431.928|431.928|434.84|437.763|437.763|439.45|441.186|445.052|444.218|447.55|449.622|451.103|463.8|467.182|474.554|476.112|476.486|476.563|478.9259|479.4106|479.5529|479.6016|479.6775|480.8513|481.7678|483.2847|484.835|485.5166|486.0788|487.1646|491.0271|492.6191|493.4228|496.6562|501.2644|504.1062|503.7789|508.2174|513.7807|514.5024|511.8775|517.6563|518.5268|518.812|515.6868|522.1305|523.2663|523.7986|521.3552|526.1836|527.1393|527.4322|527.4823|528.3628|528.6126|529.0285|529.0779|529.0999|529.3103|529.3332|529.4534|530.579|530.971|533.8103|534.8006|536.2963|536.8167|537.0266|537.3435|538.6282|539.5797|540.0713||
2022-02-13 18:50:06|pink_usa_1402|RTPPF|shares_outstanding|0||||||||||||||||2345.3438||||940.5585||1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1195.1121|1211.4757|1211.4757|1211.4757|1211.4757|1213.427|1213.427|1213.427|1213.8555|1214.6593|1252.9474|1288.2686|1288.2686|1288.2686|1291.2779|1291.2779|1291.8214|1292.0187|1292.0187|1293.1687|1293.4435|1293.7207|1294.6455|1294.6455|1296.1913|1296.1913|1297.0035|1297.0035|1297.6003|1297.3848|1297.9163|1290.4269|1283.9289|1283.9289|1284.1347|1284.1347|1284.6431|1284.6431|1288.5845|1288.5845|1287.3789|1287.3789|1287.972|1287.972|1288.6862|1288.6862|1289.6171|1289.6171|1289.7393|1289.7393|1290.3071|1290.3071|1291.204|1291.204|1292.1373|1292.1373|1292.8382|1292.8382|1294.292|1294.292|1293.3224|1283.4072|1269.1148|1251.8277|1239.1465|1217.8029|1209.2798|1206.9169|1207.1663|1207.8423|1208.1523|1208.1771|1208.3135|1208.7651|1523.4328|1523.61|1523.9692|1525.6648|1525.943|1526.0131|1526.3052|1513.7587|1491.4982|1461.0569|1436.5417|1410.8206|1410.9871|1411.0711|1411.257|1411.9407|1412.4125|1412.6472|1412.695|1413.7074|1412.9|1413.9166|1414.147|1410.1703|1402|1388.7821|1363.6162|1374.4343|1374.6|1374.7088|1374.8217|1383.5582|1378.4122|1366.6398|1351.6086|1763.0249|1748.4548|1731.3721|1711.8521|1698.2659|1693.834|1688.2453|1249.924|1246.6798|1246.7|1246.7019|1618.1142|1618.8927|1247.8|1619.0999|1619.3507|
2022-02-13 18:50:08|pink_usa_1403|SHNWF|shares_outstanding|0||||||||||||||||||||||452.043|452.043|452.043|452.043|452.043|452.043|452.043|452.043|226.0215|226.0215|226.0215|226.0215|226.089|226.188|226.188|226.0215|228.15|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.0215|226.023|226.023|226.023|226.023|226.023|226.023|226.023|226.023|226.023|226.023|226.023|226.224|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|225.902|225.546|226.022|226.022|226.022|226.022|226.022|226.022|226.022|226.022|225.931|225.899|226.022|226.022|226.022|223.607|222.24|221.403|226.022|226.021|226.021|225.984|225.984|225.821|225.821|225.821|225.821|225.821|225.821|225.821|225.821|225.821|226.0224|226.0224|226.0224|226.0224|226.0224|226.0184|226.0224|226.0224|226.0224|226.0224|282.5||282.5|283.9679|282.7|282.528|282.5||282.528|282.528|282.5||282.5||282.5||282.7|282.5056|282.5||282.7616||282.5||282.5||282.5||282.5||282.5||282.5|||||
2022-02-13 18:50:10|pink_usa_1404|PUKPF|shares_outstanding|0||||||||||||||||||||||1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1936.0188|1942.9888|1942.9888|1945.0774|1946.2039|1954.1058|1954.1058|1954.1058|1954.1058|1967.1585|1967.1585|1967.1585|1967.1585|1967.1585|1973.287|1973.287|1976.7996|1976.7996|1978.935|1983.2953|1988.9443|1989.9147|1994.8231|1995.4108|2001.0224|2003.2171|2006.5278|2013.3033|2016.82|2018.7412|2021.8616|2021.77|2026.8855|2027.2183|2028.3656|2028.3656|2032.3608|2038.0732|2039.5128|2057.4552|2060.9396|2061.1196|2062.7297|2071.6042|2073.8519|2073.9331|2075.5245|2075.5245|2082.0087|2082.0181|2087.5235|2087.9063|2089.8254|2089.867|2103.9629|2104.483|2375.393|2375.419|2383.693|2383.693|2424.855|2422.373|2423.36|2423.36|2444.312|2444.424|2460.16|2469.4|2470.017|2470.0887|2490.0574|2496.6752|2496.9438|2496.9477|2523.7163|2531.9477|2532.2404|2532.2698|2539.013|2545.5875|2545.5895|2545.6038|2547.7174|2547.8088|2548.0393|2551.6635|2556.2489|2556.7465|2557.2424|2559.2106|2559.2786|2559.3054|2560.3817|2564.1376|2560.3817|2566.5902|2567.78|2570.9148|2571.0641|2571.0753|2572.455|2572.6782|2579.0341|2579.1289|2581.0616|2585.639|2585.8534|2585.8868|2587.1754|2591.7395|2591.8729|2591.8948|2593.0444|2599.6456|2599.7962|2599.8876|2601.1599|2608.8561|2608.8604|2608.9401|2609.4897|2615.6035|2615.6115|2615.6139|2746.4123|
2022-02-13 18:50:13|pink_usa_1405|BTGOF|shares_outstanding|0|||||||||||||7781.298||||7796.8606||||7796.8606|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8017.4085|8020.9568|8020.9568|8020.9568|8055.5096|8073.749|8073.749|8082.0581|8085.9579|8145.4563|8155.4474|8157.6301|8159.2836|8231.9506|8231.9506|8231.9506|8241.8419|8241.8419|8303.2662|8303.2662|8314.5957|8314.5957|8378.6242|8378.6242|8390.1003|8390.1003|8436.5027|8436.5027|8438.9539|8438.9539|8501.6231|8501.6231|8540.2702|8560.847|8600.962|8681.325|8670.693|8670.693|8670.85|8670.85|8670.85|8670.85|8670.85|8640.678|8590.28|8573.979|8546.243|8528.515|8634.629|8495.455|8453.799|8397.07|8635.378|8325.338|8313.129|8287.879|8269.777|8170.749|8084.363|7995.609|7795.397|7683.8351|7742.3717|7742.6803|7744.7919|7745.0741|7750.521|7752.4101|7752.8947|7754.4886|7759.5699|7760.4128|7762.6565|7763.8917|7773.652|7774.7353|7784.6377|7789.8678|7875.4883|7873.1036|7880.446|7881.5839|7910.5395|7910.6187|7918.7393|7903.0276|8144.634|8140.9403|8372.2173|8337.6112|8371.8815|8366.2764|9959.9568|9927.464|9956.339|9958.7665|9960.4376|9917.1986|9917.7261|9921.8271|9921.9027|9921.9029|9921.9031|9922.7935|9922.8191|9922.878|9882.1524|9882.1959|9882.2066|9917.0126|9917.0126|9917.0492|9917.4027|9918.1514|9919.0525|9919.6921|
2022-02-13 18:50:15|pink_usa_1406|ICAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927.685|927.6848|927.6848|927.6848|927.6848|927.6848|927.6848|927.6848|927.685|927.6848|927.6848|1003.0887|1015.5393|1014.0393|1020.0393|1019.2065|1019.437|1019.4872|1018.5671|1014.8161|1012.6973|1012.1154|1066.4944|1060.2335|1060.2335|1055.7891|1066.4944|1030.9619|1024.0242|1024.5385|1028.9946|995.4947|991.6554|992.1129|996.0163|992.1651|996.0163|992.9175|993.1299|993.1407|2483.1896|2485.0635|2480.3852|2480.4921||
2022-02-13 18:50:17|pink_usa_1407|BABWF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1855.37|1855.3696|1855.3696|1855.3696|1855.3696|1855.3696|1855.3696|1855.3696|1855.37|1855.3696|1855.3696|2006.1775|2031.0785|2028.0785|2040.0785|2038.4129|2038.8739|2038.9745|2037.1342|2029.6323|2025.3945|2024.2309|2132.9887|2120.4671|2120.4671|2111.5782|2132.9887|2061.9237|2048.0483|2049.077|2057.9893|1990.9894|1983.3108|1984.2258|1992.0326|1984.3301|1992.0326|1985.8351|1986.2598|1986.2815|4966.3791|4970.127|4960.7703|4960.9842||
2022-02-13 18:50:19|pink_usa_1408|UNLYF|shares_outstanding|0||||||||||||2989.2852||||2989.2852||||2981.2302||||2985.7752||||2990.616||||2989.2852||||2994.1163||||3013.9468||||3017.7365||||3021.1967||||3024.3917||||3024.6584||||2987.4969||||1950.2657||||1881.7323||||1881.7323||||1881.7323||||1881.7323||||1881.7323||||1792.3788||||1785.6736|1857.0056|1857.0056|1857.0056|2889.9083|2954.5648|2954.5648|2954.5648|2931.9899|2943.5461|2929.5049|2916.8491|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2856.6264|2820.3648|2832.75|2832.75|2832.75|2856.6264||||2851.4776||||2855.573||||2856.6264||||2856.6264|2854.494|2846.1003|2825.5587|2754.6841|2744.0244|2731.3159|2706.5453|2629.2455|2629.2455|||2616.8264||2621.3|2913.4|2627.8616|2619.9485|2629.2438|2584.1162|2561|
2022-02-13 18:50:21|pink_usa_1409|NGLOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2836.7321||||2967.7721||||2967.7721||||2670.7317||||2673.8639||||2686.8751||||2718.787||||2718.8179||||2722.7782||2656.756|2647.958|2644.256|2644.2601|2644.2635|2633.1664|2632.972|2632.9775|2632.9817|2632.9846|2632.988|2632.9899|2637.4949|2639.1562|2640.104|2643.6308|2645.1273|2646.5006|2646.858|2655.0543|2780.2835|2781.277|2781.9093|2787.3689|2810.9307|2788.2719|2788.2987|2793.195|2793.2196|2793.3268|2793.3425|2803.6614|2803.6767|2803.6881|2803.723|2804.4689|2804.4737|2804.4774|2804.4851|2809.1937|2809.2117|2809.2136|2809.2269|2809.5338|2809.5412|2809.5489|2809.8325|2810.142|2810.1591|2756.0594|2484.5365|2726.1189|2726.1352|2726.1352|2726.2362|2726.2362|2726.2362|2708.2266||
2022-02-13 18:50:25|pink_usa_1410|AAUKF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418.366||||1483.886||||1483.886||||1335.3658||||1336.932||||1343.4376||||1359.3935||||1359.409||||1361.3891||1328.378|1323.979|1322.128|1322.13|1322.1318|1316.5832|1316.486|1316.4888|1316.4908|1316.4923|1316.494|1316.495|1318.7474|1319.5781|1320.052|1321.8154|1322.5637|1323.2503|1323.429|1327.5272|1390.1417|1390.6385|1390.9546|1393.6845|1405.4653|1394.1359|1394.1493|1396.5975|1396.6098|1396.6634|1396.6712|1401.8307|1401.8384|1401.8441|1401.8615|1402.2345|1402.2369|1402.2387|1402.2425|1404.5969|1404.6058|1404.6068|1404.6134|1404.7669|1404.7706|1404.7744|1404.9162|1405.071|1405.0795|1378.0297|1242.2683|1363.0594|1363.0676|1363.0676||||||
2022-02-13 18:50:25|pink_usa_1411|AZNCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||948.4315|945.003|945.003|945.126|945.126|945.484|945.484|945.977|946.093|946.352|946.449|946.649|946.649|946.73|946.73|947.25|947.25|948.346|948.346|949.062|949.062|949.562|949.562|949.88|949.88|1779.272|1779.272|1776|1776|1765.983|1765.983|1765.983|1763.74|1759.797|1751.466|1745.315|1742.696|1729.41|1725.361|1718.666|1713.636|1710.795|1704.921|1693|1680.821|1673.69|1659.191|1644|1633.244|1617.956|1597.276|1606.025|1578.166|1567.098|1551.56|1531.921|1512.112|1495.954|1474.085|1457.001|1457.0176|1452.916|1446.5448|1447.4815|1447.6507|1448.0324|1449.7272|1450.9586|1449.2876|1439.6291|1425.4674|1409.0235|1384.4079|1366.3418|1329.7663|1292.3551|1273.931|1258.6838|1245.0288|1246.7795|1250|1252.2243|1253|1257.1701|1261|1263|1263|1263.1433|1264|1263.6416|1264|1264.1227|1265|1265|1265|1265.2294|1266|1265.7751|1265.9138|1266.2216|1266.5896|1266.6638|1266.7849|1267.0394|1267.3689|1311.7831|1311.8944|1312.138|1312.2252|1312.2711|1312.2963|1312.6687|1312.7382|1312.7879|1549.1359|1549.4007|
2022-02-13 18:50:28|pink_usa_1412|BTAFF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1550||||1550||||1550|||1570.644|1571.233|1571.233|2176.007|2176.007|2176.903|2176.903|2177.737|2178.088|2178.088|2178.088|2179.261|2179.261|2179.38|2179.38|2180.978|2180.978|2181.639|2162.809|2132.465|2105.533|2076.844|2060.359|2164.649|2154|2139.808|2134.372|2112.197|2105.87|2098.695|1791.239|1727.279|2069.348|2061.876|2055.286|2040.542|2025.294|2017.616|2016.1906|2006.9615|2001.3628|1996.0695|1996.3103|1996.3399|1996.3964|1996.4046|1996.7304|1996.7592|1996.7729|1996.7963|1992.3231|1983.9948|1973.6157|1968.9889|1964.5293|1951.6824|1938.8119|1930.4968|1927.0282|1907.0264|1899.168|1887.0263|1881.6593|1868.3782|1864.0221|1864.0474|1864.1321|1864.1932|1864.2082|1864.2289|1864.2324|1864.3386|1864.3515|1864.3739|1701.7337|1864.4647|2293.532|2293.6328|2293.6511|2293.7192|2293.7471|2293.7703|2293.7729|2293.8008|2293.8144|2293.8751|2294.2035|2294.2237|2294.2351|2294.2444|2294.6123|2294.6276|2294.6525||
2022-02-13 18:50:30|pink_usa_1413|IVTJF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||746.3387||||746.3387||||746.3387||||746.3387||||763.2262||||656.028||||703.2725||||708.9625||||786.8345||||||605.1968|605.1968|865.1209|608.7563|608.7563|608.7563|872.647|612.9994|613.6096|613.6096|878.1956|616.918|617.4189|617.4189|884.6243|656.4247|656.4247|657.1056|908.6224|666.6308|668.4412|669.8387|933.8263|680.4479|681.0515|682.1212|949.7006|696.0826|696.0826|696.0826|696.0826|696.0826|696.0826|696.0826|966.1545|696.0826|696.0826||
2022-02-13 18:50:32|pink_usa_1414|DGEAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4034||||3557.145|3557.145|3557.145|3571.783|3582.454|3428|3428|3428|3422|3422|3422|3407.412|3401.052|3401.052|3410.747|3389.227|3371.777|3214.905|3214.905|3190.03|3144.024|3131.69|3100|3093.06|3063.563|3061.809|3057.472|3049.206|3049.71|2987.852|2963.326|2940.865|3050.645|2838.653|3051|2766.997|2717.965|2684.122|2648.564|2616.173|2594.183|2564.5797|2542.0309|2507.6808|2499.4739|2499.5502|2499.5988|2499.8171|2503.7458|2504.944|2505.4632|2501.6086|2502.7897|2502.835|2503.8551|2502.1828|2500.1673|2505.7455|2505.6437|2508.7373|2509.0406|2509.8519|2510.3565|2511.7764|2511.0515|2511.058|2531|2514.6278|2515.398|2514.2802|2514|2514.3177|2516.0736|2516.7286|2510|2516.4572|2516.6769|2517.2054|2513|2512.7567|2488.9396|2460.2921|2461.1544|2453.0277|2418.2675|2400.7907|2373.3932|2360.1958|2340.7788|2337.1582|2335|2329.4351|2339.4506|2339.917|2336|2332.1319|2326.7807|
2022-02-13 18:50:34|pink_usa_1415|WPPGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1187.4||||1185.3||||1252.899||||1240.605||||1189.491|||1253.0004|1259.3377|1252.908|1252.9671|1253.6212|1253.8331|1254.1352|1255.9109|1258.1675|1262.2191|1264.7258|1264.7678|1260.4053|1260.1165|1257.5156|1261.0724|1262.1919|1265.4071|1263.8557|1333.0317|1344.9352|1347.3626|1336.4726|1349.8199|1316.2447|1318.2212|1310.7748|1296.8792|1292.38|1294.7466|1293.9513|1330|1281.6589|1280.8544|1278.8759|1332.2714|1265.3581|1269.9326|1266.3326|1332.6379|1261.813|1261.8237|1261.8837|1261.9047|1261.9499|1257.7375|1225.3291|1225.3291|1225.3311|1225.3321|1220.0752|1199.6123|1184.3269|1153.9644|
2022-02-13 18:50:36|pink_usa_1416|NGGTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1612.5094||||2792.5307||||2802.3124||||2804.1274|2805.2602|2805.2602|2806.1423|2806.1423|2806.1423|2813.622|2810.8909|2796.3399|2756.8617|2690.0293|2637.118|2601.0122|2568.6511|2510.9937|2511.1052|2511.6868|2517.7407|2543.8471|2544.759|2557.4475|3177.7928|3204.4942|3204.592|3215.7528|3219.3679|3262.8891|3263.1563|3268.4055|3273.1454|3334.8581|3334.9652|3478.7513|3364.236|3419.136|3419.4366|3532.8346|3426.7997|3455.1401|3444.6229|3427.4179|3429.829|3431.6016|3431.7963|3432.9528|3434.7011|3451.0335|3442.4881|3437.5012|3434.3222|3404.8063|3375.8882|3355|3356.8176|3398.5683|3398.7129|3410.4831|3412.1417|3480.5543|3480.9365|3502.9738|3510.1651|3520.3163|3549.1684|3549|3555.4744|3616.9761||
2022-02-13 18:50:37|pink_usa_1417|ANFGF|shares_outstanding|0||||||||||||2586.4767||||754.3722||||754.3722||||754.3722||||754.3722||||754.3722||||754.3722||||754.3722||||792.1715||792.1312|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|810.9905|950.855|951|951|951|951|951|951|951|951|986|986|986|986|986|986|986|986|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.855|985.856|985.856|985.857|985.857|985.857|985.857|985.857|985.857|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567|985.8567||||985.8567||||985.8567||985.8567||985.8567||985.8567||985.8657||985.8567||985.8657||985.8567||985.8657||985.8567||985.8567||985.8567||985.8567|||||
2022-02-13 18:50:39|pink_usa_1418|SLFPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.4139||||358.4139||376.7682|376.8945|376.9387|376.9692|376.9873|389.0727|389.1105|389.7016|389.7216|389.7485|389.7767|390.3189|396.082|396.1113|400.2456|400.475|404.4689|404.4812|408.6088|408.6286|416.6734|416.6943|421.2528|421.2737|421.9887|422.007|422.0247|422.041|425.3151|425.3353|425.3605|427.8483|427.8752|428.0127|428.5386|430.7287|430.7773|430.8016|430.9238|432.0793|432.1335|432.1775|432.881|432.9651|433.0175|651.2878|651.6424|651.7092|651.763|644.9134|632.9882|618.4342|604.2776|594.9597|585.1402|573.4334|567.2232|556.6853|548.8546|545.1808|545.1809|545.1811|545.1812|
2022-02-13 18:50:41|pink_usa_1419|ROYMY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500||500||||500||||500||||500||||500||||500||||500||||500||499.9678||
2022-02-13 18:50:42|pink_usa_1420|CPYYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.0699||||1009.0769||||1009.588||||858.1921||||1014.3435||||1016.2421||||1074.8583||||1078.1553|||1065.2311|1041.6299|1024.5218|1033.9537|1026.9837|1019.405|1019.405|1017.6866|1017.6866|1028.5653|1028.9871|1032.3679|1032.9646|1033.412|1033.5383|1034.8115|1042.5284|1276.9146|1277.019|1280.9695|1282.4338|1283.0135|1283.3839|1287.7334|1288.338|1288.5014|1288.7152|1292.5856|1293.0439|1293.3112|1293.508|1298.5471|1299.1574|1299.7549|1295.4031|1289.9725|1283.4519|1270.1979|1264.8767|1258.4245|1249.6237|1242.1726|1242.4499|1262.6748|1263.5102|1280.6365|1267.6223|1366.7835|1366.9387|1372.1325|1372.4334|1398.008|1398.2218|1374.3256|1400.2866|1410.5652|1410.7108|1424.1589|1424.2974|1454.2751|1454.6122|1457.3388|1455.4046|1459.5785|1460.1453|1460.6297|1467.1516|1470.1028|1470.1686||
2022-02-13 18:50:44|pink_usa_1421|ESYJY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.1961||||269.1961||||269.1961|269.1961|269.1961|269.1961|269.6237|302.2301|302.2301|363.2925|359.0585|359.0585|359.0585|359.0585|361.1668|361.1668|361.1668|366.2855|365.9335|365.9335|365.9335|365.9335|367.0335|367.0335|372.3217|372.3217|376.2918|375.0332|383.8928|384.0569|384.1687|385.7188|386.053|386.2357|387.8701|388.1117|388.5564|388.7477|389.4887|390.4193|393.2211|393.4137|393.7339|394.241|394.3845|394.4566|394.49|394.8049|395.2686|395.4714|395.6957|396.195|396|396.4539|397|396.59|397|396.8336|396.8571|397.2081|||397.2081||||397.2081||||397.2081||||397.2081||||397|||436.8892|457||||758||
2022-02-13 18:50:46|pink_usa_1422|EJTTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.1961||||269.1961||||269.1961|269.1961|269.1961|269.1961|269.6237|302.2301|302.2301|363.2925|359.0585|359.0585|359.0585|359.0585|361.1668|361.1668|361.1668|366.2855|365.9335|365.9335|365.9335|365.9335|367.0335|367.0335|372.3217|372.3217|376.2918|375.0332|383.8928|384.0569|384.1687|385.7188|386.053|386.2357|387.8701|388.1117|388.5564|388.7477|389.4887|390.4193|393.2211|393.4137|393.7339|394.241|394.3845|394.4566|394.49|394.8049|395.2686|395.4714|395.6957|396.195|396|396.4539|397|396.59|397|396.8336|396.8571|397.2081|||397.2081||||397.2081||||397.2081||||397.2081||||397|||436.8892|457||||758||
2022-02-13 18:50:47|pink_usa_1423|DRTGF|shares_outstanding|0|||||||||||||||||||||||||92.7289||||92.7289||||101.0371||||122.152||||122.264||||122.68||||124.456||||128.144||||128.592||||129.088||||129.356||||136.34||||136.784||||137.244||||137.304||||137.424||||138.148||||139.444|139.775|139.775|140.65|140.939|140.991|141.052|141.065|141.065|141.065|141.065|141.065|141.065|141.0797|141.0899|141.1939|141.2039|141.2659|141.694|141.764|141.8746|141.8771|142.1784|142.2256|142.624|143.1019|143.3418|144.2458|144.7216|145.0392|145.4236|145.6161|145.7827|145.8724|146.3785|146.6714|147.0121|147.1493|147.5867|147.7591|147.8981|147.9667|148.0727|148.2104|148.2516|148.3912|148.4129|148.4751|148.5935|148.6787|148.7386|148.7533|148.7614|148.8692|148.8957|148.902|148.9095|178.7731|178.782|214.5613|214.5613|214.6195|214.6195||
2022-02-13 18:50:49|pink_usa_1424|JSAIY|shares_outstanding|0|||||||||||||309.2593||||314.3754||||329.3708||||331.2849||||333.9921||||336.9978||||384.4754||||388.2292||||391.6511||||395.1607||||400.6774||||402.5068||||416.1719||||419.6062||||420.9844||||422.3625||||423.5656||||423.8281||||425.0531|425.0692|425.0692|425.0692|425.5|425.5|425.5|425.5915|427.75|427.75|427.75|427.75|433.7378|435.2875|435.4902|435.7152|435.7208|436.99|437.1421|437.1636|438.3423|460.6468|462.1914|463.0635|465.2163|466.0545|466.4282|466.4848|467.7693|468.8687|469.32|469.4295|469.5191|471.6203|472.054|472.1021|473.2476|474.9092|475.3221|475.4192|476.9158|478.144|478.4969|478.5531|480.0254|480.6223|480.8997|480.9348|481.1227|481.3824|546.6869|546.7093|547.1606|547.4394|547.5277|547.5556|548.7446|550.1135|550.3723|550.6274|551.7037|552.8789|553.1348|553.1941|554.5553|555.3711|555.9801|556.058|558.3836|560.0341|583.101|583.2123|
2022-02-13 18:50:51|pink_usa_1425|JSNSF|shares_outstanding|0|||||||||||||1237.0371||||1257.5014||||1317.4833||||1325.1398||||1335.9683||||1347.9911||||1537.9018||||1552.9168||||1566.6044||||1580.6429||||1602.7095||||1610.0271||||1664.6875||||1678.425||||1683.9375||||1689.45||||1694.2625||||1695.3125||||1700.2125|1700.277|1700.277|1700.277|1702|1702|1702|1702.366|1711|1711|1711|1711|1734.951|1741.15|1741.961|1742.861|1742.8833|1747.9599|1748.5683|1748.6545|1753.3693|1842.5871|1848.7656|1852.254|1860.8653|1864.218|1865.7129|1865.9393|1871.077|1875.4746|1877.2801|1877.718|1878.0764|1886.4811|1888.2159|1888.4084|1892.9902|1899.6369|1901.2884|1901.6766|1907.6632|1912.5761|1913.9877|1914.2123|1920.1015|1922.4894|1923.5988|1923.7392|1924.4909|1925.5298|2186.7475|2186.8372|2188.6425|2189.7575|2190.1107|2190.2226|2194.9783|2200.454|2201.4891|2202.5096|2206.8148|2211.5155|2212.5391|2212.7764|2218.2214|2221.4842|2223.9203|2224.232|2233.5345|2240.1362|2332.4039|2332.8493|
2022-02-13 18:50:53|pink_usa_1426|FPLPY|shares_outstanding|0||||||||||||168.3661||||168.4454||||168.4864||||172.2175||||172.6753||||174.1514||||178.2685||||181.347||||182.711||||183.1415||||184.7364||||185.6931||||185.6344||||179.5409||||176.7761||||170.1066||||167.7026||||173.725||||173.7755||||174.3222||||174.5955||||175.0056||177.62|178.4688|179.2847|179.3466|179.3655|179.4047|179.8214|180.2494|182.6438|183.1931|183.6825|183.7072|184.9004|185.1336|185.4223|187.1514|187.163|187.1857|187.5469|188.7935|188.8049|188.8096|189.1509|189.9243|190.353|190.3725|190.8122|190.8669|191.7023|199.8378|200.1028|200.8391|200.853|200.8648|201.1422|201.7385|201.7872|201.7945|201.9564|202.5623|202.571|202.5836|202.5445|148.2337|253.2729|253.2827|253.3|253.2882|253.3786|253.3786|253.4|253.6158|253.6158|253.6158|253.6|253.6158|253.6158|253.6333||
2022-02-13 18:50:55|pink_usa_1427|BURBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.6||||499.6||||499.6|500|500|500|500|500|500|500|500.691|500.691|502.977|502.977|488.917|482.744|477.863|474.293|450.417|445.297|437.774|441.304|437.749|435.549|432.61|432.595|432.6623|432.6703|432.9015|433.0186|433.0602|433.0787|433.6292|434.0652|434.9481|435.208|435.3793|435.6794|435.7345|435.9084|438.557|438.6427|438.7381|439.3463|441.8776|442.0655|442.1603|442.6529|443.3|443.4223|443.6423|443.8595|44.2|444.5645|444.7441|444.8332|444.9|444.9719|445.0373|445.0387|442.6422|439.9846|438.4874|437.383|427.6011|424.8723|418.2707|418.1833|418.4|411.3848|411.456|411.4595|410.8909|407.4978|404.7059|404.7073|404.7362|404.7884|404.8644|404.8718|404.9289||
2022-02-13 18:50:56|pink_usa_1428|BBRYF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.6||||499.6||||499.6|500|500|500|500|500|500|500|500.691|500.691|502.977|502.977|488.917|482.744|477.863|474.293|450.417|445.297|437.774|441.304|437.749|435.549|432.61|432.595|432.6623|432.6703|432.9015|433.0186|433.0602|433.0787|433.6292|434.0652|434.9481|435.208|435.3793|435.6794|435.7345|435.9084|438.557|438.6427|438.7381|439.3463|441.8776|442.0655|442.1603|442.6529|443.3|443.4223|443.6423|443.8595|44.2|444.5645|444.7441|444.8332|444.9|444.9719|445.0373|445.0387|442.6422|439.9846|438.4874|437.383|427.6011|424.8723|418.2707|418.1833|418.4|411.3848|411.456|411.4595|410.8909|407.4978|404.7059|404.7073|404.7362|404.7884|404.8644|404.8718|404.9289||
2022-02-13 18:50:59|pink_usa_1429|RSAIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||395.1777||||402.7853||||394.0414||||396.613|396.975|397.0325|397.0325|398.449|398.673|398.9497|399.5349|400.2418|400.3101|400.545|400.9743|401.4485|401.5101|401.6658|401.6661|401.6661|401.6661|401.6711|648.9123|648.9123|648.8618|650.9675|650.9675|656.149|656.1546|657.4043|657.419|660.835|661.2854|666.8156|667.0569|673.0934|673.3629|723.5334|723.8274|732.8953|733.2817|745.8311|747.3682|750.1259|750.5706|759.1155|759.2403|770.5691|776.1128|777.0755|777.4746|787.6419|788.1542|794.059|794.3304|795.5433|795.8446|800.1812|800.388|810.1721|810.8118|823.706|824.04|829.5137|736.521|1012.8568|1014.2343|1015.4869|1015.7982|1016.8613|1016.9958|1017.0598|1018.735|1019.108|1019.3021|1019.555|1020.1921|1022.6523|1022.7367|1022.835|1024.0346|1026.7584|1026.8341|1026.9379|1030.9367|1031.4445|1031.5483|1031.6453|1034.3471|1034.5298|1034.6446||||||
2022-02-13 18:51:00|pink_usa_1430|RSNAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||395.1777||||402.7853||||394.0414||||396.613|396.975|397.0325|397.0325|398.449|398.673|398.9497|399.5349|400.2418|400.3101|400.545|400.9743|401.4485|401.5101|401.6658|401.6661|401.6661|401.6661|401.6711|648.9123|648.9123|648.8618|650.9675|650.9675|656.149|656.1546|657.4043|657.419|660.835|661.2854|666.8156|667.0569|673.0934|673.3629|723.5334|723.8274|732.8953|733.2817|745.8311|747.3682|750.1259|750.5706|759.1155|759.2403|770.5691|776.1128|777.0755|777.4746|787.6419|788.1542|794.059|794.3304|795.5433|795.8446|800.1812|800.388|810.1721|810.8118|823.706|824.04|829.5137|736.521|1012.8568|1014.2343|1015.4869|1015.7982|1016.8613|1016.9958|1017.0598|1018.735|1019.108|1019.3021|1019.555|1020.1921|1022.6523|1022.7367|1022.835|1024.0346|1026.7584|1026.8341|1026.9379|1030.9367|1031.4445|1031.5483|1031.6453|1034.3471|1034.5298|1034.6446||||||
2022-02-13 18:51:01|pink_usa_1431|ICGUF|shares_outstanding|0.196950444727||||||||||||||||||||||||||||66.3867||||66.3867||||66.3867||||66.3867||||66.3867|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|92.943|93.176|113.5033|113.5033|113.5033|113.5033|113.5033|113.7362|113.7362|113.7362|113.7362|113.8293|113.8293|113.8293|113.8293|114.2971|114.2971|115.4403|133.2522|134.0052|134.0052|134.0052|134.8204|134.9019|134.9019|134.9019|134.9019|134.9019|134.9019|134.9019|134.9019|136.2237|136.3363|136.6876|136.7458|158.6285|158.6285|158.6285|158.6285|158.6285|158.6285|296.0266|297.1842|297.1842|297.1842|297.2499|302.0881|304.1574|304.1574|304.3356|304.4474|304.9069|304.9069|305.0077|305.6472|306.3286|306.358|306.399|306.4708|306.4708|305.7165|303.5374|297.3502|276.7375|289.2812|289.7802||293.6091|289.8909|289.9831|290.0909|293.9037|290.1782|290.1808||290.3221|290.3227|294.0818|290.351|290.351||290.3766|290.4332|290.4458||285.7693||294.2765|290.5454|290.55|290.5525||
2022-02-13 18:51:03|pink_usa_1432|IFJPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6355||||228.924||||229.8717||||230.6093||||230.8781||323.3231|325.4172|325.4412|326.149|326.2312|326.3464|326.3606|326.459|326.459|326.459|326.459|326.459|326.459|326.459|327.3245|327.5874|||327.9948|327.9948||352.4338|352.4338||||352.4338||352.4338|486.7053|412.0025||412.0025||412.0025||625.7709|625.8032|625.8993||625.8993||625.8993|688.4788|751.0652||751.0689|751.5564|751.5564|||
2022-02-13 18:51:04|pink_usa_1433|KZMYY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||934.944||||934.944||||934.944|||934.944|934.944|934.948|934.948|934.948|934.948|934.948|934.948|940.068|920.186|909.9086|909.9086|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1070.4807|1069.5597|1059.7165|1054.9249|1047.4367|1047.4367|1047.4367|1047.4367|1070.8404|1047.4367|893.3544|893.3544|916.7581|893.3544|893.3544|893.3544|916.7581|893.3544|893.3544|893.3544|916.7581|893.3544|893.384|893.4259|916.7581|893.6034|893.6706|893.7083|916.7581|896.2116|896.4643|942.3621|961.448|944.8523|944.8737|944.8771|961.448|||||||
2022-02-13 18:51:05|pink_usa_1434|BZLFY|shares_outstanding|0||||||||||||||||||||||||317.0278||||317.4345||||317.4983||||317.5784||||318.4285||||329.424||||329.424||||345.5854||||348.1848||||351.5393||||352.9393||||355.6608||||358.2889||||360.7972||||363.2418||||348.7121||||349.9667||343.656|344.149|347.042|347.042|347.042|346.325|348.485|339.794|330.168|327.054|326.489|326.5259|326.7715|326.784|327.0728|327.0913|327.2183|327.9511|328.1843|328.4433|328.6651|329.1349|329.1952|330.2001|330.3463|330.4943|330.6501|330.9195|331.3022|331.8037|332.0956|332.1671|332.6281|333.029|333.5152|333.8893|334.3139|334.3762|334.7069|334.8009|335.077|335.1037|335.1908|335.2303|335.5274|335.5638|335.6071|335.6306|335.869|335.8884|335.9315|335.9365|336.2955|336.3669|336.4253|336.4989|336.7352|336.7604|336.7926|336.7981|336.8568|336.9619|336.999|337.0067|337.2586|||
2022-02-13 18:51:07|pink_usa_1435|PSMMY|shares_outstanding|0||||||||||||25.6669||||32.0786||||32.0888||39.384|39.384|39.384|39.384|39.384|39.384|39.384|39.4657|39.4943|39.5367|39.6173|39.8328|47.1168|47.1377|47.2909|47.345|47.4307|47.4364|47.4389|49.8484|49.901|50.0924|50.2726|59.2407|59.2407|59.2407|59.6435|59.6435|59.6435|59.6567|59.6705|87.6735|87.6815|87.6925|87.705|87.705|88.807|88.8515|88.9795|88.98|89.0315|89.189|89.3635|89.3635|89.837|90.2865|90.665|90.665|91.802|91.802|91.439|137.125|136.6875|137.8375|138.432|138.432|138.97|138.97|140.0075|140.703|141.547|141.514|141.921|141.921|143.723|143.742|144.447|144.841|145.806|145.806|147.2525|147.537|148.3915|148.3915|149.618|149.6775|151.2515|151.287|150.0735|149.9487|150.037|150.0924|150.0938|150.0939|150.218|150.218|150.2186|150.5846|150.5858|150.5858|150.586|150.588|150.5976|150.7006|151.0947|151.2016|151.3403|151.3695|152.3291|151.4638|151.9275|152.0922|152.3291|152.3662|152.925|152.9494|153.2302|153.2702|153.2743|153.2785|153.3494|153.8161|154.1473|154.1944|154.2492|154.293|154.313|154.313|154.4282|155.6481|156.4789|157.9694|158.78|159.2579|159.2649|159.2654|159.4512|159.4647|159.4709|159.4734|159.5356|159.5451|159.5501|||
2022-02-13 18:51:09|pink_usa_1436|IMBBY|shares_outstanding|0|||||||||||||||||||||||||||||||||||720.1904||||720.1904||||720.1904||||720.1904||||720.1904||||720.1904|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|720.3301|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|841.1188|837.866|829.6186|841.1188|834.7746|805.5108|795.6024|788.0541|781.4642|781.4642|781.4642|781.4642|781.4642|781.4642|1016.226|1016.226|1016.226|1016.4619|1016.4619|1016.4619|1016.4619|1018.2119|1018.2119|1018.3739|1018.3739|1018.3739|1017.2289|1010.9359|1004.9409|1067.9429|993.6409|990.1409|984.9647|978.3447|972.2693|1067.9429|963.8593|961.2387|957.0909|957.1|957.0909|957.0909|957.0909|957.1|958.7109|958.7109|958.7109|958.7109|958.7109|958.7109|958.7109|955.0509|953.7369|953.7369|953.7369|953.7369|953.7369|956.7369|956.7369|951.9196|946.4081|||946.4081||||946.4081||
2022-02-13 18:51:12|pink_usa_1437|TGOPY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258.8136|1264.649|1246.1205|1241.351|1229.2687|1230.2133|1232.5047|1232.7808|1233.2185|1940.2274|1940.412|1940.5907|1940.763|1940.9029|1941.0774|1941.1659|1941.3012|1941.4651|1941.686|1941.9054|1942.1386|1942.3391|1942.5689|1942.7153|1880.019|1942.8923|1887.8509|1943.2578|1943.6062|1944.1937|1895.8539|1944.4699|1944.9076|1945.067|1921.4932|1945.2235|1945.3229|1945.3833|1922.2106|1945.5486|1945.6168|1945.6538|1929.7694|1945.7532|1945.794|1945.8263|1937.805|1945.9348|1931.9733|1946.0234|1936.5527|1946.0961|1946.1492|1946.1901|1928.2027|1946.2726|1946.3339|1946.358|1933.9994|1946.4213|
2022-02-13 18:51:14|pink_usa_1438|DLGNF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.069|42.068|41.68|41.68|44.0689||||44.0689||||44.0689||||44.0689||||46.0689||||||46.0689||46.0689||||46.0689||||46.0689||||61.5689||||65.0689||||65.0689||||68.0689||||68.0689||||71.0689|77.866|||77.866||||77.866|78.0827|76.3821|76.3821|76.3821|73.8223|||76.3821||72.4403||69.3054||72.3513|||||||
2022-02-13 18:51:15|pink_usa_1439|AJMPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.925||||708.925|708.925|708.925|708.925|708.925|708.925|708.925|708.925|708.925|708.925|703.9584|703.5567|703.5567|703.5567|703.5567|703.5567|703.5567|703.5567|703.5567|703.5567|707.9161|707.9161|707.3725|707.3725|707.3725|707.3725|712.7408||707.3725||712.7408||707.3725||712.7408||707.3725||712.7408|707.3725|707.3725||712.7408||707.3725||712.7408||707.3725|712.7408|712.7408||712.7408||712.7408||712.7408||712.7408||712.7408||712.7408|
2022-02-13 18:51:16|pink_usa_1440|POFCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690.32||||690.32||||690.32|||690.32|690.32|690.32|690.32|690.32|690.32|690.87|690.87|690.87|690.87|690.87|690.87|690.87|690.87|690.87|690.8697|690.8697|691.0648|691.2593|691.2593|691.4301|691.4301|691.4301|691.4726|691.6435|691.6435|691.7405|691.783|691.783|691.783||691.8255||691.8255||||691.8255||||679.7945||691.8255||679.9605||||679.3727||||691.8255||||691.8255||||691.8255|||||
2022-02-13 18:51:18|pink_usa_1441|PSORF|shares_outstanding|0||||||||||||444.7593||||467.4511||||487.4199||579.1038|579.1038|579.1038|579.1038|579.1038|579.1038|579.1038|594.0963|614.3986|614.3986|615.7533|615.9689|616.5476|617.3463|617.7729|618.0361|619.0641|619.2286|619.4044|619.8208|620.4369|620.4369|624.2718|624.2718|624.2718|625.8387|627.2569|627.5792|628.6423|629.2777|631.0181|631.4708|632.4023|633.5414|647.852|647.852|648.231|648.231|654.3997|654.3997|654.731|687.498|691.595|692.0035|692.2111|692.2111|695.1293|708.177|708.177|794.698|797.593|797.593|798.65|798.65|800.589|800.589|800.589|800.689|801.662|801.662|801.697|801.697|802.388|802.388|802.388|802.388|803.25|804.328|803.525|803.525|803.525|803.525|804.513|804.518|806.109|806.678|807.148|807.954|808.028|808.3489|808.3737|809.2232|809.2766|809.8439|809.8752|810.6421|810.7994|811.5077|811.6084|812.4875|812.6774|813.13|813.4216|814.8855|815.6262|815.9848|815.9936|816.9901|817.043|817.4733|817.5029|818.4671|818.58|819.0418|819.057|819.8395|819.883|820.2864|820.3028|821.0372|821.0686|821.6293|821.6452|822.1209|814.4077|822.5869|822.5869|823.0486|796.0598|780.6539|780.6738|781.0647|781.0782|781.4151|781.4389|782.0545|778.8409|752.4047|752.4097|752.9717|753.2576|753.7335|756.237|756.7686|756.802|
2022-02-13 18:51:20|pink_usa_1442|WIMHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.7844||||100.7844||161.0186|161.0186|161.0186|161.0186|161.0186|161.0186|161.0186|161.0186|158.6232|154.0234|154.5559|154.5559|154.5559|148.3947|145.1321|143.186|139.7401|136.3519|134.7131|134.7505|134.7627|134.3959|132.5605|132.5868|132.6064|132.7467|132.7941|187.5572|188.6359|188.8878|188.9297|188.9844|188.9886|189.0134|189.0226|189.0289|189.0362|189.1767|189.2668|189.2787|189.6418|190.2262|190.2522|176.481|216.6572|216.6768|216.8086|217.6993|218.7633|219.1845|219.2268|220.3349|220.5208|221.0009|221.1038|220.2302|217.1196|217.3493|214.4199|214.4473|214.4508|214.4927|214.6119|215.1021|215.1488|215.1532|215.1532|218.52|218.5247|218.5365|218.5365|218.5678|262.3087|262.4301||||||
2022-02-13 18:51:21|pink_usa_1443|BTDPY|shares_outstanding|0||||||||||||||143.2294||||143.2294||||143.2294|144.034|144.034|144.034|144.034|145.1187|145.1187|145.1187|145.1187|145.1187|145.1187|145.1187|145.126|145.126|145.126|145.126|145.1686|145.1879|145.1879|145.2732|145.8646|145.8646|145.8646|145.8646|145.8646|145.8646|146.3112|146.3112|147.3412|147.3412|148.0638|148.4339|176.6133|176.6331|176.7529|176.7765|176.7986|176.7986|177.0037|177.0037|177.68|177.6602|177.7083|177.7464|178.0468|178.0468|178.0468|178.0468|178.0628|178.0628|178.2077|178.2077|179.1173|179.1173|179.1303|179.4734|181.1624|181.1624|181.3873|181.3873|181.8021|181.8021|182.4677|182.4677|182.8444|182.8444|183.0488|183.0488|184.5021|184.5021|184.5547|184.5547|185.3622|185.3622|185.764|185.8357|264.2055|264.2475|264.3695|264.3695|264.3702|264.3702|264.3702|264.3702|264.3702|264.3702|482.5799|482.5986|482.6075|482.6123|482.6344|482.6566|482.6706|482.72|482.7505|482.7922|487.8953|488.393|489.3528|489.3654|489.8575|489.9654|492.0426|492.0951|492.4917|492.5731|495.9716|495.9947|497.7263|497.9902|501.1387|501.1466|501.8035|501.9345|503.4705|503.4846|503.9496|506.0529|506.2471|506.2717|506.3613|507.031|507.1284|507.1356|508.4929|509.078|509.1402|509.1462|509.1512|509.1557|509.1585|509.1627|509.1659|511.0663|511.2677|
2022-02-13 18:51:23|pink_usa_1444|MONDY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.814||||184.814||||184.814||183.6205|183.6205|183.6205|183.6205|183.6205|183.6205|183.6205|183.6205|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204|183.6204||183.4107||183.6204||||183.6204||||183.6204||||183.6204||||183.6204||||183.6204||242.7769||242.7769||||242.7769|||||
2022-02-13 18:51:24|pink_usa_1445|TWODY|shares_outstanding|0||||||||||||||||||||||32.3995|32.3995|32.3995|32.3995|16.1998|33.6845|33.6845|34.0115|34.0115|34.0115|34.0115|34.1912|41.6162|41.6714|41.6913|41.7138|41.7203|41.7421|41.7618|41.7618|41.7674|41.785|41.7942|41.7942|41.8256|41.8256|38.7793|38.5636|38.5636|38.5691|38.5751|38.6089|39.1894|39.1854|39.1854|39.2918|39.5062|39.5699|39.7266|39.7266|39.8651|39.8651|40.2821|40.2821|40.4047|39.7047|38.1204|38.1204|38.1812|38.1812|38.304|57.9294|58.0537|55.6983|55.1487|55.1487|55.248|55.248|55.2737|55.2737|55.2737|55.3725|58.4188|58.4774|58.4188|58.4188|58.6573|58.6573|58.849|57.0191|59.1891|59.1891|57.7076|59.4056|59.415|58.1917|58.212|110.1898|105.5562|105.5566|105.5566|105.5566|105.5566|106.5566|319.674|319.6772|319.6865|319.7132|319.7183|319.7183|319.7184|319.7956|319.8058|319.8059|320.1357|320.7568|322.4695|322.4879|322.8261|323.16|323.2133|323.4435|323.702|324.5315|325.3462|325.3462|325.3462|325.3462|325.3462|325.3462|325.8633|326.4242|326.4961|326.4961|327.0272|327.136|327.1944|327.1984|327.5418|327.6277|327.6634|327.6671|327.8055|327.8917|327.98|327.9824|328.3108|328.3727|364.4358|364.4415|364.5417|364.5685|364.6287|364.6572||
2022-02-13 18:51:25|pink_usa_1446|WDGJF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.0986||||373.0986||||373.0986||||373.2502||||375.3938||||376.0798||||400.7408||||401.8258||||407.8178||||410.54||||412.43||||412.43||369.3754|369.3754|371.275|371.2754|371.2754|371.2754|373.1754||373.2|375.0754|375.0754||23.6||376.9754||378.6|378.8754|378.8754|381.0254|||381.0254|383.1754||677.6885|677.6923|677.7147||681.5394|681.5394|||684.9394|684.9394||||688.3394||||691.8394|
2022-02-13 18:51:27|pink_usa_1447|ICHGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.1636||||218.7465||||207.6526||||195.1154||195.4655|194.1033|192.3969|191.3617|186.8249|186.4734|186.4734|186.5032|186.7144|187.1665|187.4033|188.2207|188.5308|188.6025|189.1996|189.3922|189.5523|189.5946|189.7359|190.1374|190.3456|190.4651|187.5123|186.7818|184.946|182.7236|181.3734|179.1638|165.2048|178.9718|178.9718|178.9718|178.9718|178.9718|178.9718|179.6567|179.6568|179.6568|179.6568|180.4907|180.4907|180.4907|179.93|181.1364|181.1364|181.1364|181.2321|182.0333|182.0333|182.0333|182.0333|182.6563|182.6563|182.6563|182.6563|183.2163|183.2163|183.2163|184.0163|
2022-02-13 18:51:28|pink_usa_1448|UUGRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.6906|340.7281|340.7428|340.7428|340.7661|340.768|340.768|340.768|340.768|340.7881|340.8029|340.8318|340.8651|340.8962|340.9006|340.9044|340.9424|340.9424|340.9442|340.9||||340.9442||||340.95||||340.9442||||340.95||||340.9442||||340.9442||||340.9442||||340.9442||||
2022-02-13 18:51:31|pink_usa_1449|UUGWF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.3812|681.4562|681.4856|681.4856|681.5323|681.536|681.536|681.536|681.536|681.5762|681.6059|681.6636|681.7302|681.7923|681.8012|681.8088|681.8849|681.8849|681.8884|681.8||||681.8884||||681.9||||681.8884||||681.9||||681.8884||||681.8884||||681.8884||||681.8884||||
2022-02-13 18:51:32|pink_usa_1450|HAYPY|shares_outstanding|0||||||||||||||||||||||60||||60|149.7264|149.7264|149.7264|149.7264|152.072|152.072|152.072|152.072|160.1908|160.1908|160.1908|160.1908|160.1924|160.1924|161.0184|161.1832|161.204|161.3092|161.3092|161.9436|161.9436|161.9436|162.4812|162.9204|162.9212|163.2916|163.694|164.3948|164.426|164.426|166.4484|167.2744|167.2744|167.2744|169.0192|171.2232|171.2264|171.6706|171.833|172.3072|172.3138|172.3138|172.6147|172.8706|172.8823|172.8823|173.0801|173.2732|173.2732|173.2732|173.4849|173.4764|173.4764|173.4764|173.4764|173.5114|173.5114|173.5114|173.5603|173.5723|173.5891|170.8826|168.6478|173.5891|157.2787|150.0651|148.3376|156.4097|146.0211|146.1774|144.9516|144.7392|142.6884|141.2083|140.2042|137.7456|137.5765|137.5765|137.5765|138.2072|138.2101|138.2105|138.3721|138.3869|138.4213|138.4213|146.4097|138.4245|138.4255|138.9182|138.9182|138.9496|139.0194|139.8828||139.8848|140.6091|140.6139|140.6146|140.6227|141.9164|141.9189|141.926|146.4097|142.208|143.1797|143.1798|143.2933|144.2106|144.2541|144.2548|144.3017|144.3113|145.0629|145.0629|145.1339|145.1423|145.715|145.715|145.8663|146.6907|146.7192|146.72|167.773|168.104|167.6351|167.6431|167.6437|167.9936||
2022-02-13 18:51:33|pink_usa_1451|AMIGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.595||||258.595||||258.595|||258.595|258.595|258.595|258.595|258.595|258.595|260.192|260.192|261.187|261.187|261.411|262.375|262.721|262.721|262.9881|264.2191|264.5418|264.5418|264.9376|266.1215|266.4773|266.4773|266.7872|268.2872|268.5717|268.5717|268.853|268.853|270.7891|270.7891|271.3188|271.3188|271.9036|273.5236|273.9067|273.9067|274.4414|276.1414|276.4741|276.4741|276.8897|278.6897|279.1082|279.1082|279.638|281.588|281.9673|281.9673|282.3523|284.3523|284.7824|284.7824|285.1643|287.2143|287.7411||288.2027|290.5027|290.9499|290.9499|291.3863|293.6863|294.0377|294.0377|294.4421|296.6921|297.0212|297.0212|297.3247||
2022-02-13 18:51:35|pink_usa_1452|GMVHF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.136||||31.136||||31.136||||31.136||||31.136|31.1358|31.1358|31.1358|31.1358|31.1358|31.1358|31.1358|31.4691|31.4691|31.5922|31.5922|31.5922|60.6102|60.7169|60.8484|60.9068|60.9334|60.9334||61.2765||61.2765||61.2765|291.8199|291.9808|292.2821|293.2682|296.4046|300.668|300.668|303.7265|575.7073|578.1394|581.6443|581.8703|581.8925|581.8925|581.9708|582.3319|582.7459|583.5511|585.0131|585.0776|585.3991|585.5914|586.4032|586.553|
2022-02-13 18:51:36|pink_usa_1453|HRGLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.1595||||237.1595||||237.1595|||237.1595|237.1595|237.1595|237.1595|237.1595|237.1595|237.1595|237.1595|237.1595|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593|237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593||237.1593|||
2022-02-13 18:51:38|pink_usa_1454|PEGRY|shares_outstanding|0|||||||||||||||||||||||||||||111.091||||111.1346||||112.4082||||113.551||||113.9792||||115.0037||||115.8373||||117.3983||||119.4301||||123.6992||||123.9501||||124.4992||||124.5528||||112.3901||||112.9864||||116.3128||||118.6081|118.3641|118.3474|118.6901|118.7081|118.2324|116.3541|116.2334|116.251|116.2538|116.4428|116.4648|116.4801|116.4834|116.6661|117.3388|117.3528|117.8342|118.0726|118.9796|118.9902|119.2671|119.473|120.19|120.1962|120.7413|121.2192|121.5437|121.5526|121.6733|121.4715|123.5102|123.0899|127.5974|132.8837|132.8953|132.907|137.0148|137.2335|137.4336|137.4469|137.5427|137.9357|137.9526|137.9617|138.8169|139.8708|139.8965|139.9116|139.916|140.1023|140.1457|140.1708|140.1713|140.2914|140.3315|140.3428|140.3442|140.6132|140.6435|140.704|140.7062|138.5511|135.8464|
2022-02-13 18:51:39|pink_usa_1455|SDLPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1358|4.1358|4.1358|4.1358|4.1358|6.0944|7.4538|8.3822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822|9.1822||9.1822|||||||
2022-02-13 18:51:40|pink_usa_1456|ITVPY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.6455|415.8373|415.8373|415.8373|415.8373|418.8373|409.2375|410.7488|410.7488|412.9848|404.8922|391.653|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|388.913|389.1795|389.1883|390.4524|391.2027|391.2304|393.2062|399.7129|402.5409|403.1909|||402.5409||||402.5409||||402.5409||||402.5409||||402.5409||||402.5409||||402.5409|||||
2022-02-13 18:51:42|pink_usa_1457|HMSNF|shares_outstanding|0||||||||||||599.7295||||601.3084||||593.2961||||604.2791||||605.7692||||607.2155||||608.0519||||609.2864||||846.3679|953.6527|953.6527|953.6527|954.7891|954.7891|955.5141|946.304|946.491|946.6045|947.5195|947.5195|939.0138|939.0138|940.9192|932.9453|937.0353|921.9966|929.6451|929.6451|930.2292|930.2292|931.6105|931.6105|932.0236|922.9777|918.6144|912.7086|907.0577|907.0577|907.9807|907.9807|903.4981|903.4981|903.4981|893.8164|890.5569|890.5569|890.5569|890.5569|892.0769|892.0769|892.7224|892.7224|894.7588|894.7588|895.8851|918.9694|919.7117|919.7117|920.2216|920.2216|920.412|937.0161|937.7519|933.0724|933.1015|933.5803|933.8685|935.3692|935.3984|1523.5704|1523.5704|1524.7322|1538.153|1539.2481|1549.6858|1549.6858|1547.9405|1548.7439|1559.8362|1558.0841|1558.0948|1558.0948|1561.0358|1561.1317|1561.1955|1561.2077|1561.2658|1561.2727|1561.296|1561.4706|1561.4776|1717.6609|1717.7118|1717.7448|1717.9413|1717.9942|1718.0097|1732.0487|1734.3673|1734.3462|1737.1892|1737.1905|1737.2567|1737.2699|1739.4624|1739.4982|1739.5004|1711.1104|1678.4141||||1678.2858||1678.2998|3831.468|4057.2982|4203.7442|||4415.3533|
2022-02-13 18:51:44|pink_usa_1458|GWPRF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.5213|177.9637|||236.6469||||261.1802||||302.0931|302.0931|303.8836||304.4397|337.5597|338.4444|339.1479|340.2468|366.6167|368.6134|370.6212|370.9377|371.0684|372.5621|373.7097|||||||
2022-02-13 18:51:44|pink_usa_1459|CNVVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.8682|||487.8682|487.8682|||487.9626|487.9626|490.3685||491.5389|491.5389|494.3385||495.8785|495.8785|500.1264||501.0868|501.0868|503.4557||||
2022-02-13 18:51:45|pink_usa_1460|DSITF|shares_outstanding|0.56279809221|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888|||462.5||||462.5||||462.5||||457.0541|457.0541|457.0541|457.0541|457.0541|457.0541|457.0541|457.0541|472.7545|472.7545|472.7545|472.7545|472.8|519.9827|576.0841||576.0678||1150.7999|1151.0737|1151.4613|1151.4613|1151.4613|1151.4613||1151||1152.2771|1153.0671|1153.187|1157.9453|1158.0312|1158.0312|1158.0312|1160.2102|1160.2102||1160.2102|1162.36|1162.36|1162.36|1162.36|1166.4584|1166.4584|1166.4584|1166.4584|1166.4584|1166.4584||
2022-02-13 18:51:47|pink_usa_1461|TATYY|shares_outstanding|0|||||||||||||||69.3||||69.9||||70.7||83.0122|83.0122|83.0122|83.0122|84.5095|84.5095|84.5095|84.5095|84.5095|84.5095|84.5095|85.4105|88.532|88.664|88.6822|88.6822|89.042|89.3095|89.4772|89.4772|89.4772|89.4772|89.949|89.9712|98.0908|98.0908|99.2485|99.2485|109.464|109.4922|109.5892|109.6332|111.455|111.455|111.5525|111.5785|111.5785|113.9692|114.084|114.1772|114.1772|114.289|114.289|114.3955|114.3985|114.3988|120.4198|120.4198|120.4215|120.4238|120.4238|120.432|120.432|120.432|120.432|120.432|120.5265|120.5265|120.5265|120.5265|120.7165|120.7165|120.7165|120.7165|121.618|121.6912|121.7058|121.7058|122.185|122.208|122.208|122.4098|122.4578|122.4652|120.311|116.8028|114.2888|114.5895|114.6323|114.6458|114.6711|114.7963|114.8094|114.8204|115.0158|115.0632|116.4959|116.5408|116.984|117.01|116.8462|116.6396|116.4038|116.9446|116.5325|117.0422|116.5878|116.7427|116.5948||116.44|116.845|116.8488|116.5203|116.5236|116.6052|116.6066||117.059|116.663|116.6674|116.3524|116.171|116.4212||116.4243|116.4366|116.8306|116.8324|116.8802|116.8852|117.0933|117.095||117.1004|117.1037|117.1052|117.1054|117.1146|117.1186|117.1234||
2022-02-13 18:51:49|pink_usa_1462|JMPLY|shares_outstanding|0|||||||||||||11.5936||||62.1673||||78.6448|81.1096|81.1096|81.1096|81.1096|81.1096|81.1096|81.1096|81.1096|84.1221|84.1221|84.1221|84.1221|84.3047|84.3047|84.3047|84.3047|84.4206|84.4206|84.4206|84.5329|84.5393|86.4445|86.4445|87.1323|87.1821|87.2346|87.2346|87.5258|87.5801|97.3577|97.3577|97.414|97.414|97.6948|97.6948|97.8855|97.8855|97.8855|97.8855|98.0262|98.0262|98.1884|98.1884|98.3363|98.3363|98.705|98.705|99.6543|99.6543|99.6543|99.6543|100.2989|100.9525|98.4269|98.4269|98.5788|98.5788|98.5788|98.5788|98.9353|98.9353|98.9353|98.9353|99.4397|99.4397|99.4871|99.5709|98.9574|98.9574|98.9574|99.1044|99.1044|99.3086|98.8583|98.8691|97.7575|97.4911|96.7667|96.7667|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7666|96.7667||96.7667||||96.7667||||96.7667|||96.7667|96.7667||||96.7667||||96.7667||||96.7667||||96.7667||||96.7667||||
2022-02-13 18:51:52|pink_usa_1463|SCGPY|shares_outstanding|0||||||||||||||||||||324.5442||325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.3124|325.3124|325.3124|325.0819|340.2913|343.4408|424.9853|425.9485|425.9485|425.9485|425.9485|437.5066|437.5066|437.5066|437.5066|437.5066|438.4328|438.4328|438.4402|438.4402|438.5217|438.5217|440.0331|440.0331|461.9344|461.9344|450.4874|450.517|450.8356|450.8356|453.4436|475.6857|475.7746|475.7746|476.3451|479.0568|479.0568|479.0568|484.0283|484.0283|484.2666|484.2666|486.3622|486.3622|486.971|486.971|487.9761|536.7526|536.7526|536.7526|536.9897|536.9897|536.9897|536.9897|537.0119|537.0119|537.0119|537.0119|537.5948|572.0347|572.0347|572.0347|572.0347|572.0347|572.0347|572.0347|588.1532|589.6473|596.3242|597.8121|598.9371|599.2933|599.6892|600.3872|601.0801|601.1567|602.7871|604.52|606.1884|608.3591|608.5991|608.8809|609.0527|609.2135|609.3337|612.9939|614.1233|615.1926|615.3379|615.4945|615.5254|615.7141|616.4376|616.4516|616.5953|616.5956|678.2552|678.2552|678.2595|549.2655|1098.5487|1098.5549|1098.5598|1098.5642|||1098.5642||||1098.5642||||1098.5642|1112.1642|1223.3806|1223.3806|1223.3806|1223.3806|1233.3806|1233.3806|1233.3806|1215.515|1218.0088|1218.0088|1218.0088|
2022-02-13 18:51:53|pink_usa_1464|SECCF|shares_outstanding|0||||||||||||||||||||324.5442||325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.0819|325.3124|325.3124|325.3124|325.0819|340.2913|343.4408|424.9853|425.9485|425.9485|425.9485|425.9485|437.5066|437.5066|437.5066|437.5066|437.5066|438.4328|438.4328|438.4402|438.4402|438.5217|438.5217|440.0331|440.0331|461.9344|461.9344|450.4874|450.517|450.8356|450.8356|453.4436|475.6857|475.7746|475.7746|476.3451|479.0568|479.0568|479.0568|484.0283|484.0283|484.2666|484.2666|486.3622|486.3622|486.971|486.971|487.9761|536.7526|536.7526|536.7526|536.9897|536.9897|536.9897|536.9897|537.0119|537.0119|537.0119|537.0119|537.5948|572.0347|572.0347|572.0347|572.0347|572.0347|572.0347|572.0347|588.1532|589.6473|596.3242|597.8121|598.9371|599.2933|599.6892|600.3872|601.0801|601.1567|602.7871|604.52|606.1884|608.3591|608.5991|608.8809|609.0527|609.2135|609.3337|612.9939|614.1233|615.1926|615.3379|615.4945|615.5254|615.7141|616.4376|616.4516|616.5953|616.5956|678.2552|678.2552|678.2595|549.2655|1098.5487|1098.5549|1098.5598|1098.5642|||1098.5642||||1098.5642||||1098.5642|1112.1642|1223.3806|1223.3806|1223.3806|1223.3806|1233.3806|1233.3806|1233.3806|1215.515|1218.0088|1218.0088|1218.0088|
2022-02-13 18:51:55|pink_usa_1465|MEGGY|shares_outstanding|0|||||||||||24.1926|||||85.507||||92.9078||111.9737|111.9737|111.9737|111.9737|111.9737|111.9737|111.9737|112.0717|112.0717|112.0717|112.0717|112.2265|112.2265|112.2265|140.7282|149.3211|149.3211|149.3211|149.3211|149.3329|149.3329|149.4521|149.6338|149.6338|149.6338|149.6338|150.1634|150.1634|150.1766|150.3797|150.4636|150.5218|150.5766|150.8366|151.3419|151.3468|151.3468|151.4099|152.4595|152.4595|152.9018|155.3746|155.4106|155.4106|150.3979|185.7452|185.8827|185.8827|185.9847|188.1429|189.7169|189.7169|190.3649|190.9882|192.1468|192.1468|193.1512|193.4108|194.0629|194.0629|194.2313|198.0614|198.0648|198.2083|198.4894|249.7285|249.3523|250.9638|251.7172|251.8399|252.2441|253.2259|253.487|253.8333|254.7106|327.2715|327.572|327.7535|329.158|329.3323|329.7063|332.4458|332.7986|332.8017|340.1335|340.3656|342.6663|342.6994|346.9791|347.0228|349.0173|383.942|388.0105|388.6941|389.3504|389.3863|391.1218|392.0601|392.5006|392.9033|394.7|394.854|398.5226|398.7122|402.8|402.8279|401.165|397.2573|391.35|387.0836|387.75|387.5945|387.75|387.7435|387.8549|387.8596|387.9|387.8892|388.2049|388.2111|388.25|388.2478|388.4277|388.4529|388.5|388.4779|388.7685|388.7837|390.35|390.6126|390.6168|390.6483|390.7|390.9124||
2022-02-13 18:51:57|pink_usa_1466|RLXXF|shares_outstanding|0|||||||||||||||||828.275||||948.7765||||954.3168||||957.7795||||961.2422||||965.3974|||968.1676||||971.6303||||973.7079||||978.6162||||983.4501||||1653.9254||||1658.0636||||1659.9918||||1828.586||||1831.5441||||1836.3514||||1839.1265||||1842.6745||||1847.28||||1841.8234||||1834.3913|1835.095|1836.2826|1837.5795|1739.4051|1739.507|1739.6684|1849.1197|1912.8196|1913.1297|1913.4384|1914.1163|1915.0142|1915.6856|1916.1397|1916.417|1916.8422|1917.6246|1917.6962|1913.289|2315.8383|2308.7496|1174|2288.9622|2314.8693|2312.958|1794.6|1796.5266|2185.6963|2177.0667|2171.5878|2108.0794|2103.0844|2094.3618|2055.4|2055.2562|2051.3964|2044.3616|2035.7843|2015.2112|2012.8012|1993.9588|1972.7|1974.3655|1969.0201|1959.2444|1947.8743|1942.5028|1938.5356|1932.2323|1925.3|1931.8559|1932.2116|1932.4941|1928|1934.3818|1929.4|
2022-02-13 18:51:58|pink_usa_1467|BTLCY|shares_outstanding|0|||||||||||||179.6983||||260.8192||||288.0307|288.6647|288.6647|288.6647|288.6647|289.1653|289.1653|289.1653|290.1241|289.4875|289.4875|289.4875|289.4875|290.1241|294.3137|300.2142|300.444|300.444|300.444|300.6968|300.6968|364.7966|364.7966|364.7966|366.0305|371.9484|371.9484|372.0491|445.1999|445.1999|446.8535|521.3331|521.4831|521.6379|522.3589|522.3589|573.4211|573.5925|573.9546|622.1823|622.3344|622.3428|625.132|625.1332|625.1549|625.1549|625.1549|625.179|625.179|625.179|625.3818|625.3818|625.4494|625.4639|625.6208|625.6208|625.7523|625.7982|625.0608|615.4937|589.6322|589.672|588.4651|588.9672|588.9672|588.9672|625.1851|625.3589|625.5447|625.5447|625.5495|625.5495|626.4801|626.4801|626.6056|628.2168|629.1497|629.5009|618.0825|616.3723|616.5794|616.6621|617.0737|617.0971|852.184|852.1937|858.8548|863.7186|868.1609|873.6066|879.3202|884.7605|885.7761|887.2316|888.879|888.9248|888.9334|888.944|890.3118|894.9383|986.4252|992.4184|1010|1003.3648|1008.5002|1012.1135|1018|1019.1116|1020.522|1020.6824|1026.2315|1028.7055|1029.2961|1029.3419|1029.6538|1029.6955|1029.7688|1029.857|1019.2344|1000.6966|982.5909|982.1887|975.3643|959.9795|949.3228|946.0878|926.6188|926.654|926.6719|926.6831|926.6917|926.7029|926.7157|926.7257|926.7008|926.8313|
2022-02-13 18:52:01|pink_usa_1468|MBPFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.782||||674.782||||674.782||||676.8266||||481.5342||||460.0634||||447.6268|447.3099|446.2379|446.2512|446.2512|446.8465|446.8524|447.9939|448.0407|449.7637|449.9593|450.5531|451.6452|451.9858|452.6078|453.072|453.3634|453.4794|453.5426|453.629|453.9582|453.9731|453.9953|454.4124|454.4386|455.3858|455.4237|455.6358|455.6444|456.0644|456.1009|456.3307|456.3402|457.0362|457.1357|457.3117|457.3179|458.1197|458.2244|458.5414|458.5414|458.5928|466.6356|467.0414|468.4348|468.5425|474.4896|474.8228|474.8228|474.8265|474.8265|475.1161|475.1187|475.7993|475.8098|475.8098|475.8098|475.8105|596.2162|596.6157|596.6188|596.807|
2022-02-13 18:52:03|pink_usa_1469|SPMYY|shares_outstanding|0||||||||||||108.7511||||108.9961||||127.1662||||127.403||||127.6447||||122.491||||123.6375||||132.5494||||133.1974||||150.2612||||156.1074||||157.0072||||162.5906||||165.1231||||167.3|167.6225|167.8445|167.8445|231.625|231.8465|231.8465|231.8465|233.3|233.3428|233.8045|234.4482|234.8595|234.8595|235.791|235.791|236.0078|237.096|238.4202|238.4202|239.0605|240.5815|241.021|241.021|241.021|241.4475|237.6675|226.0035|221.4|220.7238|221.7518|215.226|198.0902|189.942|185.6309|186.6183|167.9531|168.0068|168.2849|169.2493|169.5286|170.3557|168.8796|169.2704|168.7399|168.1475|168.4957|168.5597|166.012|165.512|165.512|165.512|162.65|162.6207|160.875|159.251|155.35|152.9355|152.925|152.9355|152.925|152.9355|152.925|152.9355|152.925|152.9355|152.9355|152.9355|152.925|152.9355|152.9355|152.9355|152.925|152.9355|152.9355|152.9355|152.925|152.9355|152.9355|152.9355|152.925|152.9355|152.9355|152.9355|152.925|152.9355|152.9355|152.9355|152.9355|
2022-02-13 18:52:06|pink_usa_1470|SPNUF|shares_outstanding|0||||||||||||435.0044||||435.9843||||508.6647||||509.612||||510.5789||||489.9638||||494.55||||530.1977||||532.7896||||601.0448||||624.4297||||628.0288||||650.3624||||660.4923||||669.2|670.49|671.3779|671.3779|926.5|927.386|927.386|927.386|933.2|933.371|935.218|937.793|939.438|939.438|943.164|943.164|944.031|948.384|953.681|953.681|956.242|962.326|964.084|964.084|964.084|965.79|950.67|904.014|885.6|882.895|887.007|860.904|792.361|759.7679|742.5236|746.473|671.8124|672.027|673.1396|676.9971|678.1145|681.4227|675.5185|677.0815|674.9595|672.5901|673.9828|674.2387|664.0479|662.0479|662.0479|662.0479|650.6|650.4828|643.5|637.0039|621.4|611.7419|611.7|611.7419|611.7|611.7419|611.7|611.7419|611.7|611.7419|611.7419|611.7419|611.7|611.7419|611.7419|611.7419|611.7|611.7419|611.7419|611.7419|611.7|611.7419|611.7419|611.7419|611.7|611.7419|611.7419|611.7419|611.7|611.7419|611.7419|611.7419|611.7419|
2022-02-13 18:52:08|pink_usa_1471|PRRFY|shares_outstanding|0.0723684210526|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4748||||9.4748||||9.4748|||9.4748|9.4748|9.4748|9.4748|9.4748|9.4748|9.4748|9.5891|9.5891|15.1331|25.7673|25.7673|25.7675|25.7845|25.785|25.785|25.785|25.785|73.2093|73.2093|73.2093|73.2093|73.2093|73.2093|73.2093|73.2093|73.2093|73.2093|73.2096|73.2104|73.2104|73.2104|73.2104|73.2104|73.2105|73.2106|73.2119|73.2154||164.7216|164.737|164.7422||165.1483|165.1483|165.1501|165.3134|165.3376|165.346|166.4784|166.4941|166.5014|166.532|167.4903|168.1244|168.1583|168.1737|168.1799|168.9857|169.0992|169.2898|169.3327|169.6419|169.6525|169.8886|170.477|171.0254|171.0629|171.1783|171.8962||
2022-02-13 18:52:09|pink_usa_1472|PFODF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3742||||47.3742||||47.3742||47.3742|47.3742|47.3742|47.3742|47.3742|47.3742|47.3742|47.3742|47.9453|75.6656|75.6658|128.8364|128.8365|128.9193|128.9241|128.9249|128.9249|128.9249|128.9249|366.0465|366.0465|366.0465|366.0465|366.0465|366.0465|366.0465|366.0465|366.0465|366.0476|366.052|366.052|366.0521|366.0521|366.0521|366.0527|366.0527|366.0537|366.0703|366.0862|823.6078|823.6466|823.7049|825.737|825.7413|825.7413|825.7504|825.7597|826.5671|826.7201|832.3918|832.4282|832.4707|832.6275|837.3476|840.2281|840.6222|840.8686|840.8995|840.8995|844.9287|845.7926|846.6633|846.6766|848.2095|849.0624|852.3841|852.3852|855.1268|855.7363|859.4448|859.5072|
2022-02-13 18:52:11|pink_usa_1473|CUKPF|shares_outstanding|1.83166073163||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.4|167.186|167.186|168|168|170|170|170|170|169|170|170|171|161|154|154|153|170.8228|168.3842|163.9705|160.8485|163.1501|162.3048|162.3112|161.3272|161.3318|162.852|167.0868|173.3054|175.4943|181.9686|182.2495|183.192|183.2008|182.9675|180.7557|181.1987|182.3233|182.3308|776.6138|775.5446|774.5444|775.7298|776|776.7617|777|777|777.0525|778.1893|778|778|772.5474|755.4395|745|730|752.2341|750.3885|750.3885|721|744.033|714.3897|711|700|696|716.4745|690|687|709.5662|710.5369|710.5727|857|1112.6724|1158.0511|1132|1164.7142|1170.9301||
2022-02-13 18:52:13|pink_usa_1474|SSEZY|shares_outstanding|0|||||||||||||||||||||||||||||||||105|383.45|383.45|383.45|383.45|383.45|383.45|383.45|383.453|383.462|383.503|383.509|383.529|383.529|383.529|383.529|383.765|383.244|383.244|384.321|384.329|384.377|384.408|388.858|389.087|389.087|389.087|390.564|392.901|392.901|392.901|783.245|872.5|872.5|872.5|854.395|857.5|857.5|856.141|856.134|858.5|858.5|859.173|858.323|860.1|860.1|860.216|860.041|858.1|858.1|858.186|857.656|857.5|857.5|857.587|857.587|858.793|858.793|858.793|858.793|860.3|860.3|860.349|861.871|861.918|860.64|860.778|864.105|870.1224|870.1613|874.3249|875.9718|920.4384|920.4408|922.1508|923.0547|923.1172|923.1225|930.6476|931.6265|936.9458|936.9547|937.8664|938.3849|944.6968|944.7204|957.9379|958.389|964.3|964.3484|965.4|966.2669|974.9|974.9662|986.8|987.6238|993|993.1051|1003.8|1006.081|1007.6|1007.617|1017|1012.0439|1015.6|1004.5567|1022.5|1014.4565|1015.1764|1015.188|1034.3|1026.5376|1039.1|1030.9912|1048.1|1033.9501|1039.4431|1039.4431|1041.6|1042.0899|1043|1043.1228|1071.3||
2022-02-13 18:52:15|pink_usa_1475|HCHDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.4644||||347.4644||||347.4644|||347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4644|347.4647|347.4647|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|382.2111|||415.0143|415.0143||||415.0143|415.6779|415.6779|505.5715|505.5715||505.5715||507.2323||507.2323||507.2323||508.8931||510.5539||510.5539||513.8756||513.8756||513.8756||513.8756|||
2022-02-13 18:52:17|pink_usa_1476|KLRGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||43.1||||43.1||||43.1|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|57|57|56.645|56.645|56.645|56.645|56.775|56.775|56.775|56.775|56.83|56.83|56.83|56.83|59.681|59.681|59.727|59.727|64.981|64.981|65.07|65.07|65.07|65.07|65.348|65.348|65.363|65.363|65.373|65.373|65.373|65.373|65.73|65.73|65.812|65.909|66.224|66.264|66.304|66.077|65.0757|64.0785|64.0785|63.743|64.0942|64.1597|64.2385|64.303|64.303|64.3107|64.3107|64.3107|64.3207|64.3207|64.3207|64.3207|64.3207|64.3207|66.4997||70.8997||70.8997|71.1713|71.2997||71.2997|71.2698|71.7997|71.7748|71.7997|71.7748|71.7997|71.9441|71.9997|71.962|71.9997|71.962|71.9997|71.962|72.0997|72.0599|72.0599|72.0599|72.0599|72.0703|72.0703|72.0703|72.0981|72.2008|72.21|72.3154|72.3154|72.3154|72.3218|
2022-02-13 18:52:20|pink_usa_1477|MITFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.173||||132.925||||132.925|135.7183|138.4637|139.4449|140.0716|145.0481|145.0481|145.7543|146.5726|146.5726|146.6987|149.9688|146.5726|146.5726|148.0733|147.8375|146.0322|146.7675|149.0938|149.0938|149.7622|149.7947|150.9006|151.3119|151.55|151.7101|153.0216|153.5692|153.6717|153.7034|156.1417|156.598|156.6764|156.7646|170.7231|171.2342|171.3021|171.3844|172.9346|173.382|173.5409|173.2595|174.353|175.0207|175.5334|175.6833|176.2555|179.1893|179.513|178.2835|180.0466|178.124|179.7555|178.3227|181.6957|177.1808|177.3565|175.8244|181.9382|176.1613|175.4094|172.0517|179.028|174.4085|179.028|174.8963|172.5087|177.493|177.501|177.4938|177.4938|177.4938|177.501|177.4945|177.4945|177.4957|177.5028|177.4957|292.7526|354.8517|354.8639|356.391|356.9863||
2022-02-13 18:52:22|pink_usa_1478|IMIAY|shares_outstanding|0||||||||||||117.6||||139.3||||139.3||140.5548|140.5548|140.5548|140.5548|140.5548|140.5548|140.5548|140.9398|140.9398|140.9398|140.9398|141.4827|141.4827|141.4827|141.4827|141.8244|141.8244|141.8244|141.8244|141.8261|142.1822|142.1822|142.1822|142.1822|142.6018|142.6018|142.8875|142.9054|143.0258|150.2554|150.4077|150.4077|150.6999|151.6436|151.7797|151.7797|152.1699|152.1699|152.5562|152.5562|153.3989|153.3989|153.2125|153.2125|153.328|153.328|153.4802|153.4802|153.6391|153.6391|153.741|153.7375|153.7852|153.7852|153.7935|154.3124|154.3124|154.3124|154.0875|154.0875|154.0875|154.0875|154.5688|154.5688|154.5688|154.5688|154.5688|154.8619|152.4569|151.9831|149.4754|149.352|148.4368|148.2893|147.5394|146.9248|145.0229|143.8583|141.0356|140.8205|139.7988|139.8959|139.9215|139.9282|139.9869|140.0725|140.1542|140.2019|140.2441|140.3075|140.3318|140.3774|140.4152|140.464|140.4676|140.4719|140.4743|140.6645|149.0562|140.2479|138.365|137.9621|135.6688|135.694|142.85|135.8844|135.8756|135.9136|143.05|135.9639|135.95|135.9677|143.1|135.9844|135.9756|135.9878|143.1|136.0109|135.9756|136.0214|143.1|136.0498|136.0256|136.0516|143.2|136.0958|136.0756|136.1052|143.2|136.1075|136.1256|136.1187|141.5|132.8481||
2022-02-13 18:52:24|pink_usa_1479|AVEVF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||42.6333||||42.0723||||44.8772||||58.2772||||58.2772||||58.2772||||58.6559||||59.336||||59.7322||||59.7673||||61.2503||||77.2624||||78.0162|78.0617|78.0652|78.7103|78.7255|78.7302|78.7746|78.8249|78.9059|78.9772|79.2466|79.2583|79.2583|79.2583|79.2704|79.2704|79.3701|79.3861|79.4327|79.4854|79.4389|79.4389|79.4389|79.4389|79.4587|79.4587|79.5449|79.5564|79.5624|79.6051|79.6205|79.6205|79.6238|79.6238|79.7115|79.7115|79.7171|79.7171|79.7303|79.7285|79.7332|79.747|79.747|79.7516|79.7516|79.752|79.7691|79.7844|200.9591|200.9591|201.0248|201.0381|201.0593|201.064|201.3205|201.3279|201.3392|201.3392|201.5302|287.4052|301.1554|301.1696|301.3701||
2022-02-13 18:52:26|pink_usa_1480|PMOIY|shares_outstanding|0|||||||||||||19.7344||||26.3402||||26.439||||26.5522||||26.6538||||26.6673|||26.6899||||26.7214||||26.7608||||26.7698||||49.751||||50.0773||||50.5299||||50.8716||||75.729||||75.729||||75.7616||||76.1738||||399.8742||||407.3584||||400.2658||||401.0685||||401.8859||||388.5132||||458.692||||465.584|467.9836|467.9836|468.052|468.06|528.9913|529.0698|529.0779|529.1109|529.1109|529.1938|529.2011|529.221|528.1088|523.1699|517.713|510.8111||||510.8111|||510.8177|510.8237|510.8243|513.8247|514.099|525.0458|767.9877|774.4145|815.8434|817.0699|821.641|829.7624|831.3344|831.5361|839.8627|922.0286|925.5327||||||
2022-02-13 18:52:27|pink_usa_1481|HLFDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.9685|113.96|113.96|113.96|113.96|113.96|113.998|114.014|114.014|113.343|111.623|111.2655|110.2885|109.22|110.289|109.725|107.9035|105.6656|104.8928|104.8928|104.8928|104.9237|105.1572|105.1902|105.1994|105.3751|105.8118|105.94|105.993|102.3719|101.6676|100.2876|99.9234|99.5316|99.5316||99.5316||99.55||99.5316||99.05||99.5316||99.5583|99.5583|99.5583|99.5583|99.55|99.5583|99.5583|99.5583|99.55|99.5583|99.5583|99.5583|99.55|99.5583|99.5583|99.5583|99.55|99.5583|99.5583|99.5583|99.5583|99.5583|99.5583|99.5583|99.5583||
2022-02-13 18:52:29|pink_usa_1482|HLMAF|shares_outstanding|0|||||||||||||260.4063||||283.0194||||292.5008|308.4627|308.4627|308.4627|308.4627|308.4627|205.6418|205.6418|312.5381|314.0867|316.0841|316.0841|326.3873|327.1426|326.5184|332.0911|340.4087|340.4087|340.468|346.8821|347.4202|347.4202|347.9609|351.888|351.888|353.1271|353.984|354.9796|355.1076|355.1076|356.0031|356.2298|356.5644|356.7524|357.3471|357.8058|358.9178|359.1138|359.845|360.56|360.752|360.862|360.862|361.013|361.29|361.29|361.29|361.56|359.937|360.338|360.338|360.847|360.988|360.988|360.988|360.988|364.732|364.732|364.732|364.732|365.494|365.682|365.682|365.682|366.587|366.774|368.268|368.623|368.623|368.623|368.89|369.205|369.331|369.303|370.149|372.271|372.311|372.64|372.755|372.997|372.8947|373.3519|374.1655|374.2063|373.8991|374.1444|375.5072|376.4038|376.524|376.2038|376.7076|376.8536|376.3883|376.4212|377.2446|377.2446|377.1508|377.1588|377.878|377.7045|377.7374|377.5204|378.0265|377.8265|377.7404|377.9796|378.7472|378.4882|378.2735|378.2735|378.7049|378.7049|378.7049|378.7049|379.1831|379.1831|379.1831|379.1831|||379.6413|379.6453|||379.6453||||379.6453||||379.6453||||
2022-02-13 18:52:30|pink_usa_1483|HALMY|shares_outstanding|0|||||||||||||130.2031||||141.5097||||146.2504|154.2313|154.2313|154.2313|154.2313|154.2313|102.8209|102.8209|156.2691|157.0434|158.0421|158.0421|163.1936|163.5713|163.2592|166.0456|170.2044|170.2044|170.234|173.4411|173.7101|173.7101|173.9805|175.944|175.944|176.5636|176.992|177.4898|177.5538|177.5538|178.0016|178.1149|178.2822|178.3762|178.6736|178.9029|179.4589|179.5569|179.9225|180.28|180.376|180.431|180.431|180.5065|180.645|180.645|180.645|180.78|179.9685|180.169|180.169|180.4235|180.494|180.494|180.494|180.494|182.366|182.366|182.366|182.366|182.747|182.841|182.841|182.841|183.2935|183.387|184.134|184.3115|184.3115|184.3115|184.445|184.6025|184.6655|184.6515|185.0745|186.1355|186.1555|186.32|186.3775|186.4985|186.4473|186.6759|187.0827|187.1031|186.9495|187.0722|187.7536|188.2019|188.262|188.1019|188.3538|188.4268|188.1942|188.2106|188.6223|188.6223|188.5754|188.5794|188.939|188.8523|188.8687|188.7602|189.0133|188.9133|188.8702|188.9898|189.3736|189.2441|189.1368|189.1368|189.3525|189.3525|189.3525|189.3525|189.5916|189.5916|189.5916|189.5916|||189.8207|189.8227|||189.8227||||189.8227||||189.8227||||
2022-02-13 18:52:32|pink_usa_1484|QNTQY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.998||||161.998||||161.998|||162.6412|162.6412|162.849|162.849|164.91|165.0288|165.0942|165.119|165.119|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191|165.1191||165.1191||||165.1191|163.7183|160.3305|156.178|152.1525|148.6607|146.984|146.9588|146.6703|146.3843|143.8041|142.9992|141.8103||||141.8103|141.9686|||141.9906||||141.9906|142.0004|||143.5643|144.6893|||
2022-02-13 18:52:34|pink_usa_1485|HRCXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||632.9816||||632.9816|633.3679|||633.3679||||634.2141|983.0824|985.7425|1202.8604|1202.8604||1227.9881||1959.2103||1959.5516||1959.5516|1990.2281|1990.2281||1990.2281||1991.8716||1991.8716||1991.8716|||
2022-02-13 18:52:35|pink_usa_1486|OXINF|shares_outstanding|0|||||||||||||44.5||||47.96||||48.18|48.188|48.188|48.188|48.188|48.188|48.188|48.188|48.188|48.234|48.234|48.234|48.234|48.307|48.307|48.307|48.307|48.336|48.336|48.336|48.44|48.44|48.51|48.51|48.676|48.676|48.676|48.734|48.829|49.353|49.401|49.401|49.499|50.458|49.593|49.689|49.794|49.794|49.85|49.927|50.24|50.24|47.728|47.749|47.774|47.774|47.775|47.781|47.834|47.834|47.834|47.834|47.834|47.834|47.834|47.834|47.901|47.909|47.909|47.926|47.926|47.926|47.926|47.926|48.09|48.263|48.263|48.263|48.11|48.11|48.386|48.386|48.626|48.626|48.744|49.01|49.198|49.308|49.325|49.33|49.3772|49.3873|49.3927|49.3992|49.4094|49.4094|49.4094|49.4144|49.5416|49.5696|49.6137|49.8623|50.1657|55.2005|55.2032|56.0651|56.1412|56.18|56.2202|56.7729|56.9168|56.9278|56.9494|56.9734|57.2508|57.2628|57.2763|57.2913|57.2913|57.2925|||57.2989|57.3006|57.3044|57.3074|57.3159|57.3253|57.1|57.3756|57.3756||57.2||57.3756||57.3779|57.4188|57.4348|57.4401|57.4484|57.4615|57.4615|57.6391|||
2022-02-13 18:52:36|pink_usa_1487|DPUKY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||240||||240||||240||||240||||240||||241.7232||||244.4256||||255.3552||||263.0832||||253.9872||||247.1376|247.5855|248.3625|245.814|243.654|243.9834|241.7841|241.808|242.1714|243.2798|243.927|244.6628|241.8098|240.9524|241.3428|241.896|241.3784|240.899|242.9948|243.1481|243.0662|243.6029|244.8686|245.2491|245.5091|245.7534|246.6815|246.7276|246.6616|248.1182|248.2679|248.0865|248.2947|248.4675|249.4459|249.5493|249.634|248.6989|248.7749|246.9086|258.3347|245.988|246.0023|245.3944|243.4173|240.2623|238.1421|235.9317|234.2534|231.115|231.115|231.115|231.115|231.115|231.115|231.115|234.49|233.5556|230.4737|227.9699||
2022-02-13 18:52:38|pink_usa_1488|RANKF|shares_outstanding|0||||||||||||||||829.2|829.2|829.2||829.2|829.2|829.2||829.2|829.2|829.2||829.2|829.2|829.2|||829.2|829.2||829.2|829.2|829.2||829.2|829.2|829.2||829.2|829.2|829.2|597.024|832.6||832.6|832.6|599.472|836.6|836.6|836.6|602.352|836.6|836.6|836.6|602.352|836.6|836.6|836.6|556.992|836.6|773.6|773.6|556.992|773.6|709.8|709.8|426.096|591.8|594.174|594.174|426.1637|590.7|590.7|590.7|427.752|594.1|427.7734||429.264||429.2379||449.352||||450.72||||390.528|390.51|390.511|390.527|390.529|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.5293|390.6134|390.6134|390.6134|390.6134|390.6134|390.6134|390.6666|390.6666|390.7|||390.6835|390.7|390.6835|||390.6835||||390.6835||||390.6835||||390.6835||||390.6835||||390.6835|468.4295|468.4295||468.4295||468.4295|
2022-02-13 18:52:39|pink_usa_1489|CRNCY|shares_outstanding|0||||||||||||||||||119.5992||||122.386||221.065||||343.8767||||47.0559||||47.0559||||94.1118||||125.3856||||125.3856||||176.9724||||281.6498||||283.2831||||284.2331||||250.9998||||245.2331||||246.9498||||248.1831||||250.1665||||265.0164||||266.2781||||267.1448||||218.5515||||218.5515||||232.6836|233.1041|233.1894|233.1979|233.341|233.4272|234.3812|234.3812|234.6|234.6116|254.8511|254.8688|255.2259|255.2285|255.2285|255.2318|251.7549|243.8041|243.8041|243.8041|243.804|243.8377|243.8377|243.8377|243.8377|243.8564|244.0679|244.0679|244.2153|246.7536|246.7536|246.7536|246.7537|249.1788|249.3828|249.4046|249.4047|249.4099|249.4099|249.4261|249.4047|249.4261|249.4261|249.4261|249.4961|249.6338|249.634|||
2022-02-13 18:52:41|pink_usa_1490|COIHY|shares_outstanding|0||||||||||||237.8752||||237.9318||||238.403||241.7302|241.7302|241.7302|241.7302|241.7302|241.7302|241.7302|242.9423|242.9423|242.9423|242.9423|244.0017|244.0017|244.0017|244.0017|244.3617|244.3617|244.3617|244.3617|246.4862|246.4862|246.5898|247.8283|248.0696|248.0696|249.1045|249.7926|249.802|250.4504|250.8708|251.589|251.8605|252.3732|252.458|253.7022|254.2319|254.8125|254.8954|255.6607|255.6607|256.4148|256.4148|256.8747|256.8747|256.8747|256.8747|256.8747|256.8747|256.8747|256.8747|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|256.3676|251.3892|244.5785|244.5785|241.5624|233.3907|233.3907|256.7296|256.7296|256.7296|256.7296|256.7296|256.7296|256.7296|256.7303|256.7303|256.7303|256.7303|256.7303|256.7303|256.7303|258.8416|258.8416|258.8416|258.8416|258.8416|256.3272|255.0552|255.0552|255.0552|255.0552|255.0552|255.0552|255.9563|||255.9563||||255.9563|||256.2454|263.8135|256.2454|||256.2455|256.5287|||256.5287|257.0172|||257.0172|257.3138||257.7774|257.7774|||279.0374|279.0374|||||
2022-02-13 18:52:43|pink_usa_1491|FDDMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.5175||107.5175||||107.5175||||107.5175||||107.5175||108.1869|108.2477|108.2717||109.1151|109.1391|109.1867|109.1917|||109.1917|||||
2022-02-13 18:52:44|pink_usa_1492|TLKTF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888||||896||||914||||914||||914.1082|914.1082|914.1082|914.1082|914.1082|914.1082|914.1082|914.1082|914.1082|914.1082|914.1082||931||931||955||955||955||955||955||||955|||1146.2697|1146.2697||||1146||||1146.2697||||||||
2022-02-13 18:52:45|pink_usa_1493|VTXPF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||68.832||||69.286|76.443|76.443|76.443|76.443|76.443|76.443|76.443|78.162|78.216|78.216|78.34|78.404|78.404|78.404|78.404|78.529|78.529|78.529|78.543|78.595|78.595|78.766|79.384|79.472|79.472|79.472|79.472|79.633|79.633|79.633|79.985|80.202|80.202|80.202|80.507|80.507|80.507|80.507|80.895|80.895|81.116|81.116|81.599|81.74|81.78|81.954|81.983|82.227|82.298|82.5262|82.5757|82.8971|82.8971|82.956|83.0288|83.1202|83.1887|83.4297|83.5694|83.6045|83.6141|83.7304|83.98|84.0339|84.0492|84.3526|84.4158|84.4815|84.5917|84.7093|84.7722|84.7805|84.8764|85.1537|85.1789|85.1925|85.2618|85.4085|85.4313|85.442|85.4559|85.4973|85.5059|85.5188|85.6474|85.7727|85.8097|85.8645|85.97|86.0697|86.1314|86.1532|86.1733|86.2301|86.4303|86.4575|86.5204|86.5604|86.5946|86.6176|86.6553|86.7883|86.9269|86.9686|86.9725|
2022-02-13 18:52:46|pink_usa_1494|RTMVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.0585|634.4727|593.4359|587.7272|587.7272|587.7272|587.7272|587.7272|582.0899|582.0899|572.6413|570.539|561.28|558.3583|549.8619|546.156|539.526|536.118|528.9013|526.5388|529.4806|514.9184|510.7024|507.3024|503.0515|499.6171|494.5574|492.8446|487.4394|484.7509|482.1322|480.7041|488.7099|474.162|472.1153|469.398|466.0927|463.9384|461.3416|458.1891|456.8688|454.1569|452.9969|449.7938|446.4355|445.9572|444.8836|441.7667|439.0278|436.5511|||436.5511|434.5388|429.2731|427.3195|423.5989|
2022-02-13 18:52:48|pink_usa_1495|KNNNF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.9555|117.9555|||117.9953||||118.3421||||118.5743|118.9829|120.3847|121.0041|121.0094|121.0483|121.4959|121.881|122.0899|122.2636||122.6409|122.7851|122.8439|123.4212||
2022-02-13 18:52:49|pink_usa_1496|ATDRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000||||4000|4004.2068|4004.2068||4004.2068|3993.239|3953.1037|3931.9323|3899.0715|3890.9768|3859.5752|3830.3768|3791.8658|3792.6045|3755.6608|3753.2485|3716.8061|3717.5238|3697.9409|3690.2427|3673.7979|3862.419|3859.6711|3864.5614|3866.4061|3867.4286|3807.4459|3792.1352|
2022-02-13 18:52:50|pink_usa_1497|ASOMY|shares_outstanding|1.09698996656||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.62|61.62|61.63|61.63|61.63|61.63|61.63|61.63|67.98|67.98|67.98|67.98|69.804|69.804|71.744|71.744|71.744|71.744|71.97|71.97|71.97|72.02|72.676|72.676|72.801|72.991|73.262|73.262|72.9158|72.9158|72.5419|72.5419|73.0389|73.1501|73.3463|73.3903|74.3442|74.8135|75.0882|75.0882|75.6827|76.4361|77.1217|81.1226|81.5249|82.379|82.379|82.379|82.581|83.4254|83.4254|83.4254|83.4254|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.4299|83.6298|83.6298|83.6298|83.6298|83.8723|83.8723|83.8723|83.8723|83.9416|99.7648|99.7648|99.7648|99.8371|99.8371|99.8371|99.8371|99.9402||
2022-02-13 18:52:52|pink_usa_1498|WMGPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||10||||10||10||10||10||10||10||10||10||10||10||10||10||10||10||10|||||||||
2022-02-13 18:52:53|pink_usa_1499|CVSGF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.563|51.563|51.563|51.563|51.563|51.563|51.563|51.563|51.5635|51.5635|51.5635|56.3003|56.3003|56.3003|56.4951|56.4951|56.4951|56.4951|56.69|56.69|56.69|56.69|57.1697|57.1763|57.1921|57.1971|57.6981|58.228|58.2481|58.2515|58.9042|59.1795|59.2035|59.8384|59.9772|59.9838|59.9989|60.3928|63.4123|63.8786|63.9039|63.9154|64.1591|70.3148|70.3342|70.373|70.5385|70.595|70.6359|70.6539|70.655|70.655|70.655|70.655|70.655|70.7256|70.7538|70.7686||
2022-02-13 18:52:54|pink_usa_1500|LSLPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.159||||104.159|||104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159|104.159||||104.159||||104.159||||104.159||||104.159||||104.159||||104.159||||104.159|||105.159|105.159|||||
2022-02-13 18:52:55|pink_usa_1501|JUBPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|38.75|38.75|38.75|38.75|38.75|42.75|49.16|49.16|64.66|64.66|65.074|69.923|69.923|77.37|77.87|78.649|77.87|79.139|79.139|85.817|85.817|101.217|101.217|104.9966|113.0133|113.0133|113.0133|118.3743|135.0074|229.5509|229.6881|254.4633|255.3141|256.5361|256.5361|256.5361|256.5361|288.1218|288.1218|288.1218|288.1218|321.134|355.143|354.3395|370.3599|385.265|502.5435|524.3149|590.5418|637.339|712.3605|749.8605|880.8548|896.1765|989.2122|991.0872|1017.9354|1017.9354|1118.3609|1118.3609||1306.5279|1310.9928|1310.9928||1363.4862|1855.3007|1855.3007|2017.5096|2017.5096||2112.5096||2113.204|2242.3706|2242.5095|2429.6586||
2022-02-13 18:52:56|pink_usa_1502|AVNBF|shares_outstanding|0|||||||||||||||1351.2083||||1690.6609|||21.1797|16.9218|21.1797|21.1797|21.1797|21.1797|21.2986|21.2986|21.2986|21.2986|21.324|21.324|21.324|21.324|21.3829|21.3829|21.3829|21.4133|21.4133|21.454|26.531|26.531|26.531|26.531|26.531|26.531|26.667|26.667|26.322|26.813|26.825|26.833|26.936|26.952|26.979|27.005|27.005|27.434|27.434|27.438|27.438|27.718|27.718|27.718|27.718|27.718|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|27.824|28.121|28.127|28.127|28.134|28.275|28.295|28.34|29.116|29.124|29.141|29.141|29.141|29.141|29.141|29.141|29.1407|29.1407|29.1407|29.1407|29.1407|30.7233|30.7233|30.7233|30.7233|30.7233|30.7233|30.7233|30.7233|30.7233||30.723||30.7233||31.023||31.0233||31.023|31.0233|31.0233|31.0233|31.023||31.0233||31.023||31.0233||31.023||31.0233||31.023||31.0233||31.023||31.0233||31.0233||31.0233||
2022-02-13 18:52:58|pink_usa_1503|KGFHY|shares_outstanding|1||||||||||||420.1028||||428.354||||504.029||||513.459||||518.5535||||535.169||||569.4903||||587.9258||||700.9967||||703.074||||705.4548||||708.0873||||712.3674||||716.2752||||700.4736||||735.651||||748.5452||||1143.1||1158.36|1158.36|1165.7|1165.7|1167.904|1167.904|1174|1174|1174.4675|1174.4675|1176.65|1176.498|1177.6538|1177.654|1179.48|1179.9457|1180.0269|1180.0544|1180.4038|1180.4054|1180.409|1180.4176|1180.4176|1180.4203|1180.4383|1180.4484|1181|1180.8691|1180.9529|1180.9871|1181.9215|1181.9918|1182.0688|1182.1145|1184.5|1184.6936|1184.7419|1184.7584|1185.9318|1186.324|1186.4136|1186.4413|1188.0356|1187.8236|1184.2114|1178.0379|1175|1168.4019|1158.7573|1147.414|1148.2115|1138.7427|1129.983|1122.5518|1119.9559|1113.6782|1096.985|1085.0928|1080.5|1077.0212|1065.643|1065.6535|1055.0566|1055.0571|1055.0625|1055.063|1055|1055.0637|1055.0637|1055.0725|1055.5|1055.622|1055.7434|1054.347||
2022-02-13 18:53:01|pink_usa_1504|FERGY|shares_outstanding|0||||||||||||||791.4977||||799.7435||||885.4028||||886.3623||||888.164||||898.9866||||991.8316||||1042.7688||||1151.7619||||1155.6837||||1188.5287||||1194.0594||||1200.3611||||1202.5147||||1204.1907||||1207.3332||||1210.6851||||1216.551||||1225.7689||||1240.4337||||1252.7941||||1384.7774||||1386.8368||||2489.1171||||2494.0368|2495.0841|2495.1126|2495.3241|2498.4809|2498.6366|2499.3175|2499.7929|2510.1373|2510.7996|2512.0641|2512.1051|2514.9164|2515.3903|2517.9448|2518.5242|2524.6138|2525.2415|2463.6217|2463.6923|2466.4232|2455.0809|2417.4793|2414.7172|2390.7229|2391.2211|2395.7857|2396.1677|2399.0305|2399.4765|2359.5475|2354.5685|2318.1127|2318.4405|2318.5622|2319.6998|2313.2689|2280.238|2258.2738|2247.1715|2248.7093|2249.1604||||||
2022-02-13 18:53:02|pink_usa_1505|ASHTY|shares_outstanding|1|||||||||||||5.5842||||25.6873||||27.8093|27.8689|27.867|33.0113|33.0113|33.0113|33.0113|33.0113|33.0113|33.0113|33.0113|33.0113|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|40.0641|51.6577|51.8025|51.8025|51.8025|51.8025|52.2178|52.2178|52.5574|52.5568|74.8148|74.8148|74.8148|74.8148|74.8658|74.8929|81.952|82.0897|82.1227|82.1249|82.1249|82.2604|87.3421|87.537|87.537|87.537|87.5554|87.5609|87.5609|87.6893|87.7067|88.1186|88.1189|88.1189|88.1189|88.1189|88.2606|88.2606|88.2606|88.2606|88.2606|88.2606|88.2606|88.2606|88.2606|88.2606|88.3745|88.3745|108.1406|109.1906|109.5846|110.35|139.5538|139.732|139.9502|139.9805|139.9932|136.6894|132.4846|127.7375|127.6103|125.8314|125.8314|125.8314|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|125.836|138.3314|125.8314|138.3314|138.3314|125.8314|125.8314|125.8314|125.8314|138.3314|125.8314|125.8314|138.3314|138.3314|125.836|125.3314|124.8314|124.8314|111.3064|124.8064|124.8064|124.2439|122.9001|124.8064|120.537|118.9843|117.2314|115.8232|114.4013|113.0962|112.3237|112.3237|112.3387|112.3387|112.3387|111.9677|111.639||
2022-02-13 18:53:04|pink_usa_1506|ASBFY|shares_outstanding|2||||||||||||700.48||||784.96||||784.96||||784.96||||788.48||||||788.48||||790.24||||790.24||||791.6726||||791.6726||||791.6744||||791.6744||||791.6744|||791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.588|791.588|791.588|791.588|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.674|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|791.6742|||791.674||||791.6742||||791.6742||||791.6742||||791.6742||||791.6742||||791.6742||||791.6742||||791.6742|||
2022-02-13 18:53:06|pink_usa_1507|MRWSY|shares_outstanding|0||||||||||||227.0688||||227.8038||||229.1267||230.5304|230.5304|230.5304|230.5304|230.5304|230.5304|230.5304|232.0051|232.0051|232.0051|232.0051|239.4573|239.4573|239.4573|280.8132|280.9716|281.3096|281.4088|281.4088|281.6584|281.6584|285.4564|285.4564|285.4756|285.4756|285.8264|285.8356|285.9268|285.9268|294.9592|294.9592|294.962|295.0464|296.2568|296.274|296.2984|296.2984|301.1068|301.1344|301.15|301.3432|303.772|303.8868|303.9428|304.7588|304.7588|304.7628|304.7902|304.8262|305.3378|306.5378|305.6032|305.627|308.6932|308.7696|308.7708|309.178|312.2424|312.35|312.3554|312.5802|312.247|314.783|530.1924|530.5896|531.2286|531.443|531.6582|531.702|531.7578|531.7578|531.7578|534.9244|535.0172|535.2376|535.5028|535.6538|536.9426|537.2066|536.9238|535.3175|529.4712|525.9493|525.9661|525.9783|529.8876|530.0945|530.3946|530.4078|531.4483|531.5493|527.9956|522.3719|513.5177|509.9484|499.9778|487.742|483.2054|469.9244|464.6984|464.7089|466.6864|466.9091|467.0128|467.0143|467.0161|467.0162|467.017|467.0197|467.0287|467.0309|467.0318|467.0407|467.0559|467.0873|467.1145|467.1345|470.9392|471.0704|471.1677|471.1897|473.5462|473.6299|473.6565|478.6062|480.1069|480.9668|481.007|481.0115|481.9363||||||
2022-02-13 18:53:07|pink_usa_1508|WTBDY|shares_outstanding|2||||||||||||1236.8526||||1262.1203||||1364.4544||||1375.8248||||1394.7756||||1407.4094||||1417.5165||||1425.0968||||1448.6565||||1453.8097||||1465.0255||||1478.0601||||1491.3978||||1498.3698||||1505.6449||||1487.154||||895.4449||||897.2637||||901.5075||||907.267||||915.9566|||920.5902|917.4894|918.2297|914.7843|845.2808|818.0823|817.0374|811.0615|811.1379|811.9642|812.186|815.4082|815.4796|819.0413|819.5639|820.1774|822.5231|824.7667|824.8666|825.3325|825.3475|828.3214|828.5074|831.3566|831.3642|834.3394|834.7905|839.5207|841.6375|844.8186|844.9006|844.9287|844.9317|845.9842|846.182|849.5631|849.5739|850.257|850.5106|852.9667|853.0116|853.6817|853.8684|853.9999|854.019|854.5594|854.8311|854.9914|854.9991|840.3149|809.5067|622.4581|622.4981|626.4396|538.2193|807.329|807.331|807.7295|807.8992|807.9887|807.9942||
2022-02-13 18:53:08|pink_usa_1509|WTBCF|shares_outstanding|2||||||||||||309.2132||||315.5301||||341.1136||||343.9562||||348.6939||||351.8524||||354.3791||||356.2742||||362.1641||||363.4524||||366.2564||||369.515||||372.8494||||374.5924||||376.4112||||371.7885||||223.8612||||224.3159||||225.3769||||226.8167||||228.9891|||230.1476|229.3723|229.5574|228.6961|211.3202|204.5206|204.2594|202.7654|202.7845|202.991|203.0465|203.8521|203.8699|204.7603|204.891|205.0443|205.6308|206.1917|206.2166|206.3331|206.3369|207.0804|207.1269|207.8391|207.8411|208.5849|208.6976|209.8802|210.4094|211.2046|211.2252|211.2322|211.2329|211.4961|211.5455|212.3908|212.3935|212.5643|212.6277|213.2417|213.2529|213.4204|213.4671|213.5|213.5048|213.6398|213.7078|213.7479|213.7498|210.0787|202.3767|155.6145|155.6245|156.6099|134.5548|201.8322|201.8328|201.9324|201.9748|201.9972|201.9986||
2022-02-13 18:53:11|pink_usa_1510|NXGPY|shares_outstanding|1||||||||||269.68||||508||||||720||||738||||737.528||||737.528||||737.558||||739.758||||743.216||||748.342||||748.79||||748.79||||748.79||||748.826||||748.826||||674.078||||661.238|||595.432|565.832|580.758|551.112|551.112|530.142|530.142|527.88|523.906|522.206|519.222|510.448|503.084|507.094|502.394|462.634|446.484|454.108|454.108|431.262|415.694|401.8934|398.1934|394.4934|394.1934|394.1934|394.1934|394.1934|394.1934|382.3372|375.0658|368.8906|366.6428|362.3428|353.7929|345.4296|344.7796|337.2796|334.9038|328.8637|326.6297|322.4685|320.946|314.9932|310.0646|310.0646|310.0646|306.7549|305.7471|305.7471|305.7471|305.7471|305.7471|301.3394|300.2328|294.6196|294.1131|294.1131|294.1131|294.1131|293.1602|289.7644|282.9196|279.3709|279.3709|276.3882|273.8486|267.1309|266.4578|266.4578|265.8986|265.8986|265.8986|265.8986|265.8986|265.898|265.8986||
2022-02-13 18:53:12|pink_usa_1511|AATDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||554||554||554|605.9375||608.0703|608.1818|608.3207|608.7061|608.9625|609.3442|609.5752|609.8068|610.044|610.5039|610.99|611.66|612.1265|612.6873|613.4325|614.1102|615.1229|616.1582|617.0969|620.2353|622.3166||||||
2022-02-13 18:53:12|pink_usa_1512|BHOOY|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0105||56.1566||56.1566||56.1566||56.1634||56.1634||56.1652|57.3989|57.471|57.4638|57.4787||58.008|58.139|58.1572||58.2788||58.4017|61.3322|63.0638||63.1628|63.1867|63.3633|63.3815||
2022-02-13 18:53:14|pink_usa_1513|FDRVF|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||10||||10||||10|12.02|12.02|12.02|12.296|12.296|12.296|12.308|12.318|12.318|12.318|12.318|12.368|12.368|12.368|12.368|12.368|12.991|12.991|13.041|12.944|12.994|13.088|13.131|13.131|13.2793|13.2838|13.7205|13.7265|13.7345|13.7345|14.3947|14.4207|14.4507|15.7503|15.8405|15.9025|16.3749|16.5327|16.633|16.633|16.8037|16.8919|17.3669|17.4841|18.7117|18.742|19.3068|19.5416|20.1473|20.2356|21.5626|22.7768|23.2442|23.4993|23.849|24.009|24.3146|24.6426|24.7022|24.8684|25.0105|25.2899|25.334|25.641|25.8039|25.8919|26.1623|26.1623|26.353|26.672|26.6975|27.1502|27.3967|27.4807|27.6135|27.7173|27.7985|27.7985|27.8087||
2022-02-13 18:53:15|pink_usa_1514|IGGHY|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.501||||327.501||||327.501||||327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|327.501|329.5462|359.5444|359.5569|359.5635|359.5968|360.3159|361.0619|361.1085|361.5521|361.8323|361.9725|362.2336|362.2367|363.233|363.2543|363.315|363.315|364.5697|364.7992|364.8949|365.3429|365.7364|365.7546|365.7546|366.0615|366.1578|366.1578|366.1578|366.6478|366.6491|366.6491|366.6491|366.9816|366.9816|366.9816|366.9816|367.8895|367.8895|367.8895|367.8895|368.8445|368.8445|368.8445|368.8445|369.4395|369.4395|369.4395|369.4395|370.2995|370.2995|370.2995|370.2995|431.5745|431.5745||
2022-02-13 18:53:17|pink_usa_1515|SOIEF|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||44.3559|45.5127|45.5127|45.5127|54.3969|54.3969|54.582|54.705|54.9212||||54.5019||||54.5666|||||54.8433|||54.9177||||||54.9494||62.8486||||63.3768||||64.1279||||59.2962||||||||64.1338||||64.1338||||59.6593||57.8492||57.8978|58.7777|||57.9886|||58.018|58.0884|58.0992|58.1068|58.1068|56.819|56.2254|56.2254|56.2254|68.8898||||77.4311|77.4311|77.4311|77.4311|77.4311|77.2735|69.4796|77.1726|76.8972|75.6591|75.6547|75.6547|75.6547|74.1547|78.7797|78.7797|66.9047|66.9047|66.9047|66.9047|||
2022-02-13 18:53:19|pink_usa_1516|WOSCF|shares_outstanding|0||||||||||||||79.1498||||79.9744||||88.5403||||88.6362||||88.8164||||89.8987||||99.1832||||104.2769||||115.1762||||115.5684||||118.8529||||119.4059||||120.0361||||120.2515||||120.4191||||120.7333||||121.0685||||121.6551||||122.5769||||124.0434||||125.2794||||138.4777||||138.6837||||248.9117||||249.4037|249.5084|249.5113|249.5324|249.8481|249.8637|249.9317|249.9793|251.0137|251.08|251.2064|251.2105|251.4916|251.539|251.7945|251.8524|252.4614|252.5241|246.3622|246.3692|246.6423|245.5081|241.7479|241.4717|239.0723|239.1221|239.5786|239.6168|239.9031|239.9477|235.9547|235.4568|231.8113|231.844|231.8562|231.97|231.3269|228.0238|225.8274|224.7171|224.8709|224.916||||||
2022-02-13 18:53:19|pink_usa_1517|JDSPY|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||4300||||4300||||4300|||4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4674|4674|4674|4674|4674|4674|4674|4676|4676|4676|4676|4676|4676|4676|4676|4728|4728|4728|4728|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3434|4826.3434|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.1658|4866.2||||4866.2|4866.1658|4866.1658||4866.175|4866.1658|4866.1658||4866.1658||4866.1658|4866.1658|4866.1658||4866.1658||4866.1658||4866.1658||4866.1658||4866.1658||4866.1658||4866.1658||4866.1658|||5158.1357||
2022-02-13 18:53:21|new_0222_0000|BKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.0313|428|422|416|412|412|513|515|516|649.181|650.065|653.749|655|685|724|773|828|859||
2022-02-13 18:53:23|new_0222_0001|BBWI|shares_outstanding|1||||709.804|709.804|709.804|712.912|715.008|713.464|716.204|716.204|718.644|717.48|720.116|753.128|754.596|754.596|755.516|755.904|715.388|715.388|715.388|716.724|716.772|716.772|717.816|718.858|719.372|719.972|720.272|720.47|721.196|722.042|722.504|723.194|723.572|724.094|724.584|724.948|728.59|725.72|725.72|726.096|715.602|716.056|716.294|715.362|715.208|714.64|716.244|716.36|710.732|541.688|541.934|542.124|542.582|543.078|543.812|544.982|545.6|455.74|456.16|452.614|453.144|455.464|448.762|442.316|439.164|431.5924|425.5742|425.7031|425.943|426.9504|428.5992|428.8501|429|518.8737|522.8592|523.1364|523|521.4257|518.5|519.991|518|472.3|469.3995|406.4256|407|404.463|401.3132|400.266|395|396.2707|395.4|397.7092|398|400|370|356|346|339|339|326|320.9964|321.5648|321.6896|322|323|325.1912|326.32|321|321|308|301|297|295|292|288|288|289|289.1757|289.9158|290.2816|291|291.9434|292.351|292.6825|292|291.9645|290.3787|291|290|288|286|286|286|286|286|282|280|278|275.0634|275.125|275.125|276.3404|276.3916|276.4747|277|277.8293|277.889|286|278|276.8213|265|260||
2022-02-13 18:53:27|new_0222_0002|CTRA|shares_outstanding|0||||||||||||||||||||||||245.58|245.58|245.58|245.58||245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.4573|245.925|246.3208|246.8726|246.8966|272.5277|272.6837|272.9475|273.288|273.312|273.348|273.396|273.564|273.576|273.732|274.164|274.38|274.524|275.484|296.004|296.712|298.476|299.088|295.884|296.316|300.48|300.876|300.888|302.112|350.486|351.7644|350.3017|356.7051|358.7112|382.8612|382.8612|379.309|385.1372|385.1574|385.5974|381.9662|386.0459|386.2507|390.4591|393.528|390.7457|390.3965|397.4473|391.3808|391.4842|391.7514|388.5451|390.3583|386.0869|383.2677|384.8541|387.5987|388.0584|388.3903|391.0721|391.3161|413.3662|414.217|413.7889|414.5515|414.5777|414.6165|414.617|415.6402|416.54|415.8563|416.0315|417.0161|417.0594|417.162|417.2301|418.8507|419.1426|419.6759|420.0507|421.5007|420.7079|421.1507|416.3965|417.2883|417.2931|413.2736|413.0226|413.6035|413.808|413.8744|413.8759|464.9995|465.1482|465.1488|465.15|465.5218|462.4928|462.5074|460.6115|452.8176|441.1764|434.0089|422.6848|423.3672|418.3884|407.9243|397.9247|398.5755|398.5782|398.5799|398.8715|399.4197|399.6642|399.6642||
2022-02-13 18:53:30|new_0222_0003|GL|shares_outstanding|0|||||512.3385|512.3385|512.433|508.122|475.4475|475.7715|475.9605|508.122|475.9695|475.659|474.0435|440.1585|440.1585|430.2135|376.9155|714.9825|376.9155|376.9155|370.746|663.3135|352.1925|351.711|351.918|356.598|353.394|349.038|346.257|346.203|347.085|344.5785|342.3825|342.477|337.392|326.079|327.1815|327.681|327.681|327.681|331.8255|331.8255|325.8675|326.828|325.289|321.903|321.9413|321.9999|322.0745|322.7501|322.7176|322.7949|322.1636|314.2483|314.1264|313.0864|312.5723|315.4938|315.5692|315.5228|318.7461|308.3602|306.3047|302.1639|300.7786|296.9916|288.342|286.974|284.0625|284.3753|283.4887|281.3812|279.3945|276.4975|273.194|268.1526|266.4783|266.1018|267.2632|257.8505|254.5725|253.6079|251.6783|247.7718|244.2243|242.8738|235.7238|235.7436|233.4974|233.03|226.3356|222.5832|221.0998|220.7579|214.8797|208.6888|207.402|207.3947|202.0194|198.7902|194.4682|190.147|186.1532|186.1532|186.2648|186.3916|186.0919|183.362|180.4453|178.2969|172.208|158.0968|153.2778|150.8692|148.9881|143.0599|142.3228|141.3535|139.325|137.3904|136.1312|134.2524|132.3286|131.0325|129.2681|127.9303|126.5021|125.2415|123.7167|122.37|121.0932|119.8529|118.8952|118.0311|117.267|116.2587|115.359|114.5931|113.8217|112.9235|112.1678|110.693|109.9262|109.223|108.4443|107.7202|106.4343|106.4505|105.0577|103.7975|103.1931|102.163|101.1398||
2022-02-13 18:53:33|new_0222_0004|PEAK|shares_outstanding|0||||||||||16.852|19.4|19.4|19.4|31.4|32.544|32.584|32.58|32.58|32.628|32.628|32.628|32.628|32.66|32.668|32.668|36.8|36.8|36.8|45.92|45.928|45.928|45.928|46.03|46.21|46.226|46.246|52.722|52.766|52.766|52.888|53.19|53.214|53.226|53.246|53.34|53.34|53.468|53.468|57.082|57.088|57.092|57.148|57.33|57.338|57.356|57.356|57.424|57.444|57.558|60.432|61.918|61.926|61.974|61.976|62.08|64.088|64.09|102.842|102.506|101.9247|101.9255|101.7478|102.124|110.566|111.528|112.774|114.1|116.554|117.556|118.9392|120.576|121.9418|128.41|131.0398|131.952|132.631|133.0322|133.6583|134.3185|135.6297|135.8585|136.1938|136.8415|137.0492|137.5601|198.5991|205.9871|206.3787|207.2774|216.8188|217.816|236.5125|251.9259|253.9291|253.9747|275.2531|293.1451|293.5482|293.9664|308.0389|310.5074|370.9249|406.0089|407.1205|407.7795|408.6294|419.433|429.4016|429.9802|453.1913|454.4167|455.0944|455.874|456.9606|458.0437|458.7421|459.1455|459.7463|461.5837|462.4864|464.4416|465.4885|466.9249|467.3249|467.8202|468.0815|468.4462|468.8793|469.0349|469.4357|469.7252|469.8296|469.9162|477.4965|477.9288|491.1086|494.8482|505.2216|538.1352|538.3179|538.3548|538.4054|538.8858|538.9552|539.0661|539.0969|
2022-02-13 18:53:36|new_0222_0005|J|shares_outstanding|0|||||79.344|79.344|79.344|79.344|79.344|79.344|79.344|79.344|75.168|75.184|75.184|75.184|75.2|75.2|75.28|75.232|75.28|75.28|75.824|83.648|83.824|83.824|86.056|86.08|86.58|89.504|89.9|90.1|90.632|90.824|93.092|93.232|93.76|93.888|94.448|94.712|95.228|97.092|99.028|99.168|99.864|99.9|100.38|100.32|100.984|101.284|101.984|102.044|102.84|102.96|102.94|102.868|102.964|102.928|103.504|102.496|103.232|102.548|102.452|102.564|102.512|103.656|104.572|104.596|104.7316|104.996|105.545|105.8431|106.6232|107.09|107.4894|107.6017|108.6786|108.7753|109.5307|109.6078|109.682|110.7916|111.6723|111.7496|111.6723|112.6286|113.397|113.5011|114.6788|115.3471|116.26|116.5342|117.1648|117.664|117.9916|118.2858|119.2434|119.9837|120.2219|121.2319|121.7879|122.4012|122.701|123.0823|123.453|123.9039|124.2299|124.3982|125.019|125.7314|125.9091|126.265|126.8112|127.5516|127.7849|128.3844|128.9107|129.6546|129.9359|130.24|130.7202|131.4098|131.6392|131.8629|132.1791|133.0096|131.7528|129.4761|126.474|124.1428|123.153|123.0706|122.1462|121.7037|120.9509|121.1657|120.454|120.267|120.3855|141.5567|141.7148|141.861|142.2179|140.3997|136.4323|135.8489|132.8794|133.0015|129.9849|130.1804|129.7478|130.0862|130.2154|130.3144|128.8925|129.1532|
2022-02-13 18:53:39|new_0222_0006|LHX|shares_outstanding|0|||||159.704|159.792|159.792|160.888|160.888|160.952|159.792|160.952|161.004|161.104|161.104|162.5|162.5|166.52|166.52|163.732|163.732|155.932|155.932|154.852|154.864|154.94|155.272|160.12|160.14|160.404|156.936|155.548|155.544|155.544|156.2|156.392|156.568|156.564|156.956|157.804|158.1|158.416|159.508|159.252|158.852|157.192|156.98|156.46|155.536|155.508|156.872|156.24|155.356|155.488|155.848|156.012|159.068|159.252|159.624|159.668|160.004|160.026|160.02|159.686|159.548|159.302|158.114|138.27|138.328|137.9155|134.3167|131.6574|131.6696|131.6918|131.9587|132.2113|132.3676|132.6847|132.8202|132.6637|132.9402|132.7821|133.2252|132.5785|132.8308|132.6886|133.448|133.1217|133.5001|132.9401|132.7769|133.0148|133.3348|132.8427|133.0828|132.8581|133.161|137.4097|135.9394|135.4386|133.6834|133.5943|132.4324|133.6226|132.3909|131.3707|131.7171|130.8058|129.8347|127.4603|128.2793|125.77|127.1992|123.1188|112.95|112.6305|112.5848|112.1474|112.952|112.3967|109.1846|106.9332|106.7626|106.6933|106.472|105.5091|104.556|104.0795|104.2137|123.6758|124.1686|124.6542|124.7259|124.6434|124.0854|124.2772|121.7402|119.6289|119.0458|118.5771|118.553|118.2801|117.6115|117.7745|118.0725|221.4121|221.5684|218.2266|215.7595|216.1954|210.112|208.2304|204.9838|200.9437|196.2255||
2022-02-13 18:53:42|new_0222_0007|LUMN|shares_outstanding|0|||||||||||||56.715|56.715|56.715|56.715|59.601|59.601|59.601|59.601|59.759|59.759|60.727|91.283|90.235|101.868|102.777|102.873|103.055|103.547|103.795|103.925|104.136|104.381|105.385|105.717|107.625|107.937|108.145|109.927|110.112|115.06|115.244|115.319|119.945|120.016|120.102|120.441|130.9348|131.3503|132.8317|133.0299|133.7286|134.3653|134.5935|134.7056|137.0019|135.3643|136.1901|136.7226|137.3903|137.6998|137.8859|138.151|139.3416|139.363|139.672|139.946|140.2292|140.54|140.6419|140.6673|140.9927|141.0204|141.0894|141.2328|141.3265|141.6607|142.0428|142.9558|143.1054|143.8183|144.1769|144.3642|139.4938|134.9934|134.4474|132.3739|131.2723|129.9069|130.9769|131.0744|115.9844|116.3009|115.3999|113.2539|109.5242|108.2182|111.179|108.4917|106.2591|103.6775|102.3506||100.9729|101.1398|297.4671|299.1893|300.1623|301.2659|302.6848|304.9475|305.7783|601.906|617.427|618.514|621.276|622.327|623.144|625.658|615.564|604.209|593.497|583.637|575.113|571.344|570.678|568.517|565.53|562.999|554.09|543.8|546.164|545.924|546.69|546.545|548.845|549.743|549.654|1069.169|1078.632|1078.705|1080.573|1080.167|1090.445|1090.137|1090.326|1090.058|1097.711|1097.114|1097.237|1096.921|1105.533|1105.186|1031.06||
2022-02-13 18:53:46|new_0222_0008|NLOK|shares_outstanding|0||||||||||||||||||||||||||93.856|93.992|95.208|96.528|96.84|146.864|159.76|156.016|158.096|186.04|174.976|180.576|181.824|185.112|189.848|191.04|212.192|216.048|244.584|247.696|283.928|286.96|291.616|297.4|308.792|314.52|426.928|429.088|437.624|438.064|439.112|443.416|445.416|449.584|451.648|456.872|462.912|450.456|444.072|454.976|452.12|461.104|472.928|482.472|487.24|488.784|607.792||593.76|556.552|562.064|574.236|579.208|573.288|585.12|595.14|604.728|614.888|620.652|623.708|627.362|632.682|707.851|710.522|713.846|1117.074|1042.292|1040.885|987.549|941.308|927.504|899.417|881.328|864.949|845.206|839.387|837.673|836.0134|820.9849|817.8311|814.5048|810.5605|806.239|798.8887|789.3417|776.2545|763.2493|755.5411|749.7457|737.1628|729.4436|724|702.9505|693.9021|689.1887|698|698.622|696.0315|691.5544|695|692.6698|690.1474|682.3801|684|684.173|675.5261|652.2225|612.2921|615.5886|623.348|618.535|608.019|610.9906|619.6322|621.351|624|631|632|639|630|617.0763|623.0047|600.3842|589|591.0029|591.8696|581.9006|580|581.2684|581.7361|582|
2022-02-13 18:53:49|new_0222_0009|RTX|shares_outstanding|0|||||961.216|961.216|966.776|970.96|983.16|983.16|983.16|983.16|983.16|983.16|1043.336|1043.592|1043.176|1049.304|1049.304|1043.304|1043.304|1043.304|1045.048|1046.112|1046.112|1046.112|1019.088|968.736|962.016|964.384|965.408|969.248|973.648|972.368|973.064|975.184|975.184|985.536|984.064|990.2|992.008|994.712|999.912|1008.376|1034.568|1010.496|997.264|985.088|986.992|985.88|976.064|976.568|974.336|966.864||951.896|947.556|941.7|931.908|916.284|918.048|912.12|903.308|900.208|903.0144|962.7077|957.4818|949.092|941.0407|936.3419|936.7188|940.612|941.471|941.8926|937.0786|944.318|945.7182|943.4461|947.3295|939.24|935.7872|937.6293|941.1186|1028.124|1027.9078|1023.2611|1022.0863|1022.196|1023.6463|1024.7586|1018.6525|1013.853|1010.8683|1011.4297|1003.6509|995.7|994.4304|991.7837|988.5081|983.547|973.2036|964.3568|950.616|942.2942|942.0357|941.2734|937.5394|936.742|933.08|929.0697|923.4071|921.269|915.2619|908.7129|906.0877|907.222|911.3582|911.7872|916.5445|918.849|919.3007|917.5093|917.582|916.686|916.7313|914.81|911.6583|909.375|890.2018|890.5977|887.0209|838.344|836.8657|836.9269|823.4057|808.701|801.2275|798.7728|798.5699|799.13|800.0595|800.0933|800.9842|861.482|862.2914|862.8313|863.2689|864.366|866.1606|1527.6552|1518.7164|1519.439|1515.0899|1507.8781|1496.7777||
2022-02-13 18:53:52|new_0222_0010|TNL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.2|200.3621|198.1397|190.4173|182.3038|178.5947|177.923|177.2173|176.8318|177.3196|177.4948|177.5098|178.0779|178.4664|178.4664|178.6064|179.9807|178.633|174.9666|173.3879|169.9824|164.0914|154.0179|147.0581|145.9077|142.1877|140.2667|137.2884|135.8724|132.9602|130.3068|128.372|127.3057|125.1635|123.2628|121.0564|120.0453|118.1107|116.106|113.804|111.9517|109.875|107.7765|105.5809|104.3538|102.7858|101.3262|99.9094|99.783|99.7113|97.4527|94.983|93.6183|92.226|90.7042|88.1032|85.1348|85.2511|85.8613|85.9313|86.183|86.2975|86.3562||
2022-02-13 18:53:54|new_0222_0011|TFC|shares_outstanding|0|||||25.928|25.928|25.928|25.634|25.934|25.946|28.69|28.704|28.69|30.59|30.672|33.55|33.55|35.844|35.844|38.062|38.062|38.062|38.062|38.066|38.062|38.062|38.086|45.342|40.17|40.17|45.462|45.324|45.338|45.338|45.338|45.338|50.358|50.424|50.448|50.456|59.852|60.796|60.84|63.692|86.456|86.772|86.978|88.318|204.366|205.418|206.648|206.714|206.688|206.86|218.224|218.594|218.278|215.396|268.616|272.104|283.362|281.008|290.806|290.211|307.297|306.051|318.199|331.17|348.4724|356.761|397.8286|401.6789|409.6686|424.988|452.9843|455.6826|481.1957|475.5359|480.4398|470.4523|471.2186|472.1182|548.8866|541.943|548.0222|555.338|552.488|550.4063|548.6388|546.7969|548.0514|543.1021|535.5881|536.896|540.6521|541.4753|542.5635|551.3691|549.457|545.955|546.799|546.928|552.4875|559.2982|560.6409|648.068|687.446|689.75|691.869|692.777|693.56|694.381|696.285|696.894|697.101|697.143|698.454|698.795|699.541|699.728|701.44|702.995|704.925|706.62|718.4967|719.5843|720.2984|720.698|723.1595|733.4806|780.1503|780.337|782.379|814.5002|811.4243|809.475|811.3702|808.0925|788.9211|782.006|779.7519|774.4469|770.6197|763.326|765.9199|766.0102|766.3035|1342.166|1347.461|1347.6089|1348.1183|1348.961|1344.8452|1334.77|1334.8915|1327.818|
2022-02-13 18:53:58|new_0222_0012|VIAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||179.8251||||184.9762||||176.1299||||177.8088||||348.0328||||349.3248|758.3111|756.5155||891.0766|890.989|886.6697||882.1148|882.3122|880.548||878.2693|877.6026|874.621||869.4201|867.4391|852.5149||813.8539|792.6505|772.7119||764|765.3|766.6|768.4|732.5504|735.6292|685.0431|671.9|681.0183|679.9228|679.5882|679.0916|679.4843|674.7|674.8|674.8|678.3|679.3|679.6|680.2|674|668|656|651|649|641|637|630|613|605|601|596|575|570|520|507|495|484|474|463|454|446|437|412|407|403|400|383|381|377|374.8656|373|374|375|374.803|615.2593|615|616|616|616.9796|645.7075|646|645.7075||
2022-02-13 18:54:01|new_0222_0013|VTRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.3752|304.4753|304.5099|304.7015|304.7045|305.0431|305.1206|305.5469|306.4847|308.4852|309.3537|309.6263|436.1105|438.2831|426.1554|426.4851|426.6784|428.432|405.8387|407.3459|395.2052|381.0239|381.702|382.7277|371.6041|373.4657|373.9676|374.1608|375.2233|489.4935|491.5544|491.7364|490.6169|491.3599|508.4207|535.0733|535.3281|535.9267|536.1223|536.3497|524.2072|515.3709|515.52|515.6132|515.7988|516.4525|515.8619|516.1414|516.1488|516.9442|516.9472|516.952|1206.8956|1208.531|1209.2123|1209.379||
2022-02-13 18:54:04|new_0222_0014|BX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.1717|254.0224|259.8267|260.0085|264.1466|272.7023|272.9985|272.1072|275.9325|301.6511|319.9398|342.5499|254.4851|369.4633|416.092|458.5598|478.3492|482.0114|489.4309|504.8013|519.7547|525.0309|556.3544|561.3118|564.7821|569.206|572.5923|584.0918|588.372|591.7569|595.6249|609.1855|616.7303|621.98|624.4502|631.549|633.5344|638.2518|643.4595|649.3524|653.8014|657.6375|659.5261|666.8128|673.5441|669.4112|663.2128|665.3319|660.5884|675.6401|680.4574|687.8699|697.597|700.6491|703.9598|711.0655|720.4745|708.4374|732.0372|
2022-02-13 18:54:06|new_0222_0015|SNOW|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.7782|283.1195|287.9176|295.7901|300.5849|305.8995||
2022-02-13 18:54:07|new_0222_0016|DDOG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.8347|295.7131|296.387|298.7347|302.2545|304.3918|305.8801|307.8044|309.8411|311.9015||
2022-02-13 18:54:07|new_0222_0017|PLTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1587.5193|1726.6858|1792.1395|1860.607|1936.578|1991.118||
2022-02-13 18:54:08|new_0222_0018|DASH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.6565|318.503|325.526|337.524|342.423||
2022-02-13 18:54:09|new_0222_0019|U|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.3667|270.967|273.537|279.17|282.177|285.711|292.592|
2022-02-13 18:54:09|new_0222_0020|BILL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5544|72.267|72.4595|79.635|81.025|82.1134|83.09|94.5036|102.4389|103.4606|
2022-02-13 18:54:10|new_0222_0021|AVTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.4449|568.8|571.4|572.8|574.885|576.344|578.0072|580.1|581.8|583.7829|609.4||
2022-02-13 18:54:11|new_0222_0022|CARR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.2234|866.165|866.6873|867.8291|868.8136|867.7004|866.619|863.0391|
2022-02-13 18:54:11|new_0222_0023|TT|shares_outstanding|0|||||297.38|298.038|297.59|297.59|297.59|297.59|297.98|298.23|298.23|298.23|300.39|300.66|300.66|300.66|316.432|310.152|316.432|310.152|311.166|309.98|307.688|308.482|308.848|308.876|309.836|310.176|310.192|321.206|310.194|310.632|310.632|322.018|311.004|313.022|313.26|313.656|314.336|314.456|315.142|315.742|316.234|316.276|316.32|327.184|316.728|317.632|326.554|326.566|327.076|327.61|328.198|328.282|325.044|331.676|331.098|310.836|331.014|330.492|328.85|328.778|331.868|330.2|327.152|338.22|323.712|322.214|321.032|342.934|319.796|336.77|335.978|336.008|336.616|338.342|338.374|338.458|338.768|338.768|346.96|348.908|346.588|346.632|344.43|348.908|337.1192|337.3145|330.8345|327.4784|329.0191|321.7427|306.6055|307.801|301.6269|286.6573|272.4281|272.6451|272.8855|318.5269|318.7863|318.8641|319.0974|319.2002|320.0595|320.6161|321.9031|322.819|324.0107|328.1904|331.2187|330.9769|312.1767|297.141|298.7243|308.2523|301.0019|295.5832|299.6|291.9|288.7|282.7|271.2|268.1|265.8|262.8993|264.6|265.3|261.3|261.2515|257.3|257.7|258.2|259.0063|257.4|254|250.5|249.4792|248|245.3|245.6|241.9053|241|241.4|239.6|238.305|239.2|239.3542|240|238.8084|239.1|238.2|237.5|235.1948|
2022-02-13 18:54:15|new_0222_0024|TXG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1188|96.2416|98.1452|100.2592|105.5993|108.4859|109.5885|110.7399|111.5374||
2022-02-13 18:54:15|new_0222_0025|DT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.4631|280.5091|280.7848|280.853|281.056|282.0236|282.5426|283.1302|284.2178|285.0252|285.7017|
2022-02-13 18:54:16|new_0222_0026|DKNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.4454|354.251|357.347|396.303|399.892|402.493|405.345||
2022-02-13 18:54:17|new_0222_0027|UPST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.314|73.9083|77.6269|81.5395||
2022-02-13 18:54:17|new_0222_0028|AXON|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.529|32.529|33.5225|33.5225|33.6633|33.6883|33.7465|33.8127|34.0147|38.458|50.6988|56.9912|57.8518|58.0949|60.9922|61.3047|61.3325|61.4154|61.9387|62.0108|62.0547|61.9222|61.64|62.0754|62.9347|63.1606|62.9639|63.1305|61.7105|61.7105||61.8433|61.9195|61.9706|62.1191|62.5763|62.5863|62.6107|62.6213|61.376|59.7041|56.7678|55.6966|55.7027|52.8302|52.332|52.7704|52.4105|50.7489|51.8389|52.7252|53.9945|52.5701|52.5162|53.0009|53.3593|53.8659|53.6048|53.6922|53.3561|52.1725|52.2456|52.3253|52.5934|52.8089|52.8539|52.9699|53.3071|58.2896|58.4197|58.8106|59.1093|59.2517|59.3208|59.4978|59.8132|63.4683|63.5481|63.7666|64.6731|65.6743|67.5779||
2022-02-13 18:54:20|new_0222_0029|SMAR|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.8951|102.653|103.3158|104.9714|106.3784|116.3476|117.3705|118.1942|119.4641|120.2863|122.0253|123.2729|124.6107|125.6221|126.4667||
2022-02-13 18:54:21|new_0222_0030|VRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|86.25|86.25|86.25|86.25|86.25|86.25|328.4117|328.4117|328.4117|342.0246|351.5168|352.3315|352.4997||
2022-02-13 18:54:21|new_0222_0031|RPRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.106|607.11|607.111|607.112|427.006|||
2022-02-13 18:54:22|new_0222_0032|GXO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.6021|115||
2022-02-13 18:54:22|new_0222_0033|TPL|shares_outstanding|0|||||20.715|20.535|20.175|19.99|20.175|20.715|20.715|19.26|19.26|19.26|19.14|18.96|18.96|18.96|18.91|18.505|18.645|18.505|18.48|18.27|18.35|18.27|18.215|18.04|18.125|17.92|17.71|17.34|17.18|17.115|17.05|16.855|16.855|16.735|16.665|16.43|16.36|16.225|16.095|16.43|15.88|15.79|15.895|15.375|15.25|15.225|15.035|14.812|14.675|14.545|14.505|14.2405|14.215|14.04|13.875|13.766|13.695|13.535|13.765|13.349|13.255|13.2|13.2|12.9425|12.868|12.7325|12.641|12.521|12.4425|12.344|12.0945|11.992|11.9184|11.8129|11.6729|11.5869|11.5039|11.3999|11.3159|11.2419|11.1604|11.0539|10.9859|10.9714|10.9249|10.8874|10.8454|10.7929|10.7659|10.7324|10.6689|10.6129|10.6075|10.5574|10.5131|10.4884|10.4576|10.3929|10.3234|10.2061|10.1243|10.0531|9.9786|9.8945|9.8068|9.7203|9.6324|9.5484|9.4686|9.3818|9.2873|9.1754|9.066|8.9756|8.8976|8.7953|8.7249|8.6462|8.5508|8.4732|8.4456|8.4204|8.3821|8.3224|8.2698|8.2121|8.1741|8.1181|8.0662|8.0146|7.951|7.9273|7.8978|7.8586|7.839|7.8216|7.8085|7.7925|7.7818|7.7624|7.7562|7.7562|7.7562|7.7562|7.7562|7.7562|7.7562|7.7562|7.7562|7.7545|7.7483||
2022-02-13 18:54:26|new_0222_0034|BSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.227|272.1545|273.7225|281.1891|282.0386||
2022-02-13 18:54:26|new_0222_0035|IAA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.4|133.5|133.6|133.9|134|134.4|134.5|134.8|134.8|134.8||
2022-02-13 18:54:27|new_0222_0036|AZTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.56|4.56|6.737|7.007|7.827|7.535|7.521|8.066|7.591|7.625|7.653|10.053|10.073|10.111|10.139|11.007|11.019|11.057|11.07|12.76|12.781|16.6404|17.1577|17.2185|17.2271|17.3874|18.1113|18.9032|19.9526|20.2699|33.9134|36.1993|36.3848|36.8515|37.0463|37.2662|44.2143|44.543|44.5576|44.6918|44.9753|45.2612|45.3165|45.4347|74.5447|75.3658|75.3987|75.4316|75.5612|75.8216|70.3843|70.4236|68.4703|63.505|63.465|63.5829|63.6938|64.2976|64.2783|64.4213|64.5512|64.9912|65.3343|65.4075|65.4368|66.1503|66.0598|66.2753|66.2544|66.3165|66.2321|66.3287|66.3454|66.4908|66.4645|66.5772|66.6471|66.8063|66.8162|66.9139|67.3141|67.4814|67.4901|67.6312|68.4396|68.6163|68.636|68.636|69.5211|69.6436|69.7543|69.833|70.4296|70.5399|70.6344|70.7023|71.9552|72.1313|72.2194|72.2978|73.6181|73.7528|73.7602|73.8318|74.2103|74.2938|74.2967|74.3471|74.9135|
2022-02-13 18:54:30|new_0222_0037|STNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.0731|277.18|277.18|277.3668|277.3668|277.36|277.0725|277.2428|308.724|308.7294|309.4164|308.9261|308.9314||
2022-02-13 18:54:31|new_0222_0038|QS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.7405|363.9937|389.7723|414.5398|422.442||
2022-02-13 18:54:32|new_0222_0039|NCNO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1224|91.9593|93.6438|95.3181|95.9277|96.6916||
2022-02-13 18:54:32|new_0222_0040|MRVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.6206|257.6206|257.6206|257.6595|||
2022-02-13 18:54:33|new_0222_0041|SKLZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370|396|397|408||
2022-02-13 18:54:33|new_0222_0042|OSH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.4885|240.8287|240.7567|240.7844|240.7856|240.92||
2022-02-13 18:54:34|new_0222_0043|VMEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.2516|164.464|165.2462|166.1|
2022-02-13 18:54:34|new_0222_0044|SPCE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.25|86.25|86.25|86.25|86.25|86.25|86.25|86.25|82.4788|196.001|209.241|210.4039|234.0215|236.1237|237.2744|240.9375|257.3978||
2022-02-13 18:54:35|new_0222_0045|PPD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:54:36|new_0222_0046|VNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.3789|168.4971|168.76|168.9251|169.0409||
2022-02-13 18:54:36|new_0222_0047|FOUR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.0378|80.0378|80.5527|80.9243|82.8781|82.9212||
2022-02-13 18:54:37|new_0222_0048|AZEK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.6355|154.6373|154.7357|154.7393|154.8293|154.8664|155.0325|
2022-02-13 18:54:37|new_0222_0049|LESL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.6062|186.6184|186.8846|189.2846|189.7778|182.4822|
2022-02-13 18:54:38|new_0222_0050|RKT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.3223|115.3726|115.3726|135.5749|135.9789|137.3674||
2022-02-13 18:54:39|new_0222_0051|PLTK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.5857|409.6042|409.6|409.6||
2022-02-13 18:54:39|new_0222_0052|RRX|shares_outstanding|0|||||14.258|14.258|14.356|14.392|15.11|14.384|14.39|14.42|14.426|14.444|17.154|17.822|17.648|17.738|17.798|17.812|17.818|17.818|17.922|20.018|19.726|20.097|20.101|20.103|20.148|20.148|20.187|20.233|20.233|20.244|20.252|20.267|20.282|20.312|20.332|20.346|20.366|20.366|20.39|20.406|20.434|20.422|20.443|20.454|20.492|20.518|20.524|20.554|20.609|20.629|20.632|20.645|20.803|20.811|20.822|20.83|20.889|20.902|20.906|20.912|20.949|20.972|20.973|20.986|20.9879|20.9889|20.995|20.9122|20.8638|20.8698|20.7147|20.8772|25.0012|25.0129|25.0149|24.8302|24.8697|25.0318|25.0318|24.8719|24.4465|24.4488|24.4585|29.0241|29.045|29.0859|30.624|30.6556|30.7309|30.8613|30.904|31.0379|31.1752|32.0931|31.322|31.3317|31.2801|32.2138|32.2761|31.4919|31.503|35.8193|36.3304|37.3994|37.4758|38.5643|38.5994|38.6155|38.6335|38.6849|41.5214|41.5799|41.6|41|41.7|44.9|45|45|45|45.1|45.1|45.1|44.7|44.7|44.72|44.8|44.8|44.7|44.6692|44.8|44.8|44.8|44.8081|44.6|44.3|44.3|44|43.5|43.4|42.8|42.8|42.2|40.9|40.8|40.5|40.6|40.6|40.6|40.6235|40.695|67.7593||
2022-02-13 18:54:43|new_0222_0053|SHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.4318|283.248|282.9|282.917|282.917||
2022-02-13 18:54:43|new_0222_0054|FTDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5156|84.5452|84.6174|84.6449|84.6576|85.3093|85.3811|85.425|85.4447|85.4778|85.6797|85.7409|85.2212||
2022-02-13 18:54:44|new_0222_0055|VSCO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5829|89||
2022-02-13 18:54:45|new_0222_0056|CVAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.9682|180.368|180.4606|186.2198|186.8292|187.0526|186.9524|
2022-02-13 18:54:45|new_0222_0057|OPEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.7147|585.6917|593.8389|607.2152||
2022-02-13 18:54:46|new_0222_0058|CERT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.9795|152.9795|152.8649|157.3532||
2022-02-13 18:54:46|new_0222_0059|JAMF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3624|116.4633|116.9925|117.7059|118.2499|119.0271||
2022-02-13 18:54:47|new_0222_0060|UI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.7402|91.8507|91.87|92.05|88.9141|86.9578|87.0671|87.2138|87.618|87.7399|88.065|88.1794|88.3438|87.8465|87.969|87.4138|85.6351|84.6108|82.9163|81.6671|82.123|82.211|80.313|80.276|78.2102|77.6458|74.6078|74.0725|72.8579|70.599|70.576|69.4726|65.8475|64.8771|63.7833|63.6879|63.0968|62.7982|62.8141|62.5829|62.4614|62.0376|
2022-02-13 18:54:49|new_0222_0061|AGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.8326|390.8826|391.548||
2022-02-13 18:54:49|new_0222_0062|MSGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.928|24.863|24.467|24.307|23.962|23.963|23.5438|23.544|23.588|23.555|23.661|23.666|23.752|23.7585|23.759|23.7585|23.8825|23.887|23.9915|23.996|24.112|24.1115|24.117|24.117|24.219|24.2181|
2022-02-13 18:54:51|new_0222_0063|MCFE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.857|428.3325|429.4377|431.3815|||
2022-02-13 18:54:51|new_0222_0064|ALGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.4318|189.4317|189.5882|189.5816|189.7026|189.7971|
2022-02-13 18:54:52|new_0222_0065|MNDT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.517|137.758|144.769|148.822|150.13|152.86|156.139|156.008|157.021|161.643|166.223|169.541|171.004|174.596|177.843|182.041|184.194|187.105|191.905|194.987|196.934|199.612|203.167|211.273|216.638|216.089|222.766|223.597|227.707|235.69|238.44|239.177|239.783||
2022-02-13 18:54:53|new_0222_0066|BEPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.3169|172.1892|172.1804|172.2022|172.2098|172.205|172.2037|
2022-02-13 18:54:54|new_0222_0067|NFE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.0588|167.8961|167.8961|167.9497|167.9497|168.5791|168.5873|168.7384|174.6|175.3204|206.7|||
2022-02-13 18:54:55|new_0222_0068|HWM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438.5198|440.7709|440.9546|442.0802|481.4165|482.8191|482.8918|483.1816|483.2707|453.0939|440.0877|434|432.8552|436|436|433.5989|432.9064|434.0811|428.8559|428.1799|421.6919|
2022-02-13 18:54:57|new_0222_0069|PCOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.0748|131.067|131.9565||
2022-02-13 18:54:58|new_0222_0070|MCW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.0625|296.7942||
2022-02-13 18:54:58|new_0222_0071|VRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.3366|130.2306|134.044|136.3033|136.7173|136.898||
2022-02-13 18:54:59|new_0222_0072|DV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.6796|157.768|158.4742||
2022-02-13 18:54:59|new_0222_0073|CNM|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.688|160.0672||
2022-02-13 18:55:00|new_0222_0074|DCT|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.7137|130.8545|131.5244|131.6604|132.0003|132.0621||
2022-02-13 18:55:01|new_0222_0075|PYCR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.0778|174.4299|174.4299|
2022-02-13 18:55:01|new_0222_0076|UWMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.1042|103.1042|102.3188|100.3675||
2022-02-13 18:55:02|new_0222_0077|DSEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.2451|301.2697|302.4311||
2022-02-13 18:55:03|new_0222_0078|LMND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8962|56.584|56.7743|61.3701|61.5321|61.6156||
2022-02-13 18:55:03|new_0222_0079|FIGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.1478|160.8976|163.4475||
2022-02-13 18:55:04|new_0222_0080|LZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.7968|197.048||
2022-02-13 18:55:04|new_0222_0081|GOCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.2|321.1801|321.193|321.124|320.813|320.708||
2022-02-13 18:55:05|new_0222_0082|WOOF|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.8057|302.0057|302.0057|302.0794|302.0735||
2022-02-13 18:55:06|new_0222_0083|TSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.0404|209.0404|212.9948||
2022-02-13 18:55:06|new_0222_0084|OTIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.1117|433.0795|433.1947|433.4|429.1|426.8|424.8|425|
2022-02-13 18:55:07|new_0222_0085|CTVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|748.815|748.39|748.577|748.369|748.485|747.492|743.458|738.321|734.421|730.267|726.527|
2022-02-13 18:55:08|new_0222_0086|AMCR|shares_outstanding|0||||||||||||||||||||||||||564.6658||||672.1837||||705.6972||||744.5337||||820.5323||||859.6108||||878.0162||||905.1793||||916.3017||||918.4701||||913.481||904.2245||714.7343||716.0535||725.1753||742.4637||939.2732||952.9033||968.5302||994.9251||1002.4723||1004.5556||1002.7384||1004.7729||1016.5194||1043.2008||1008.3749||988.4631||953.148||962.2068||962.2901||1221.853||1221.6471||1225.44||1227.4698||1206.686||1204.1849||1206.616||1205.563||1206.685||1206.685||1206.685||1177.982||1158.087||1155.75||1157.533||1157.45||1157.543||1157.231||1157.057||1624.5|1619|1602.9|1573.3|1561.8|1563.6|1557.5|1537.8|1535|1529|1510|
2022-02-13 18:55:09|new_0222_0087|WOLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||41.048|41.296|41.296|41.312|41.408|41.36|41.408|41.328|41.448|41.604|47.4|48.076|49.004|49.108|49.124|49.232|49.476|50.092|50.82|51.424|52.184|51.956|51.104|51.68|58.02|58.516|59|59.4|66.284|70.696|71.034|71.577|72.686|72.907|72.38|72.591|73.022|72.729|72.767|73.242|73.29|74.127|74.207|73.736|74.206|73.245|73.841|76.523|75.186|75.568|75.766|76.154|77.007|77.227|77.101|76.602|84.26|84.675|85.27|85.591|89.665|88.088|88.0976|88.4952|88.9382|89.659|103.473|106.024|107.395|108.002|108.387|109.308|109.445|109.607|115.939|116.097|116.165|115.906|116.28|116.65|117.869|119.623|120.315|121.613|121.93|120.114|119.421|111.626|109.929|105.507|103.044|100.929|100.424|100.829|100.829|97.399|97.283|97.674|98.039|99.888|100.487|101.488|102.52|103.073|104.515|106.57|107.697|108.031|108.153|109.23|110.296|110.977|115.425|115.691|116.186|123.57|
2022-02-13 18:55:11|new_0222_0088|WTRG|shares_outstanding|0|||||43.7533|43.7533|44.0462|44.0462|43.9551|44.0658|44.3457|44.2871|44.3652|44.3001|44.3197|44.5215|44.3197|44.6191|44.6191|46.8913|44.6191|47.0345|47.1126|47.1191|48.8542|48.8542|48.8542|48.8151|50.8073|50.2344|50.2832|50.2832|50.2832|50.8073|51.8197|51.7448|52.474|56.2891|57.1061|63.9811|64.3587|72.9069|73.903|73.4928|74.0202|74.9479|74.974|76.25|76.5504|77.7877|78.5756|79.6566|80.4641|81.7762|82.8776|82.1649|83.9613|82.972|85.0775|85.2988|89.35|89.7146|90.0596|88.5167|132.7441|133.0208|133.3365|133.4537|133.2234|133.6681|138.2051|139.7776|140.9076|141.4079|141.9623|142.4682|142.8477|143.3124|143.7846|141.489|141.8419|141.8667|153.9914|154.3112|154.7186|155.0098|155.4014|158.9707|159.6575|160.1562|160.7192|161.2127|161.8827|164.2341|165.1002|165.407|165.7425|166.2097|166.5617|166.7502|167.917|168.5752|168.9544|169.2119|169.5619|169.8972|170.3383|170.6079|171.1839|171.4651|171.8908|172.2195|172.7607|173.0036|173.207|173.5189|173.8361|174.4546|174.9132|175.2091|175.8471|176.3485|176.7027|176.7506|177.0583|177.1787|176.6994|176.7533|177.063|176.9564|176.5587|176.5441|177.2654|177.3241|177.3551|177.3944|177.5831|177.6511|177.6842|177.7139|177.8976|177.9129|177.9399|178.0916|178.3691|215.7755|215.8281|220.7587|245.0403|245.1501|245.271|245.3905|245.6314|245.7552|252.7416||
2022-02-13 18:55:15|new_0222_0089|CLVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.25|305.2685|306.0508|306.8741|364.9381|387.3351|389.221|606.3296|611.3552|641.4196|639.7506|686.687|
2022-02-13 18:55:17|new_0222_0090|OGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.1304|253.516|253.5451||
2022-02-13 18:55:18|new_0222_0091|AIRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||8.0191|8.0191|8.0191|8.0191|7.6173|9.7374|9.7374|10.2653|9.71|11.9867|13.7739|17.5184|22.3992|31.799|32.4804|37.7818||37.9463|48.2899|50.9692|52.2732|52.3194|52.6023|52.9263|55.7452|55.8705|57.5826|57.9696|58.132|58.3465|61.8576|71.6013|72.9894|73.4396|73.4752|73.6542|73.6962|73.5313|73.5397|74.114|74.2166|74.2884|74.599|74.698|74.9513|74.9764|76.1188|76.1034|75.1156|75.8286|76.0907|75.7658|74.8588|75.2887|71.5832|68.4751|70.6679|91.8667|91.7147|91.1906|91.1802|91.2257|91.5015|91.6642|91.6595|92.1366|93.3056|94.3567|94.7002|94.7003|95.0409|112.9313|113.997|114.004|114.2656|114.2726|114.2802|114.2809|114.4237|114.4932|114.5064|114.6614|122.3955|122.398|122.5074|122.4331|122.6514|122.6579|122.873|122.8733|122.9781|122.9785|122.9789|123.109|123.2161|123.2359|123.2364|116.8|120.1395|120.1955|120.2418|120.2422|120.093|120.2259|120.2267|148.861|148.9748|156.857|156.9835|156.674|
2022-02-13 18:55:21|new_0222_0092|CNXC|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6023|51.214|51.296|51.448|51.594||
2022-02-13 18:55:22|new_0222_0093|NVST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.6512|158.6512|159.1975|159.3938|159.6415|160|160.6456|161.2577|161.3683|161.6|
2022-02-13 18:55:23|new_0222_0094|ACI|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.0268|479.0268|466.6114|465.565|466.511|466.6585|467.8463||
2022-02-13 18:55:23|new_0222_0095|CHNG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.3318|124.9358|125.0276|303.4281|303.7694|304.4266|304.6569|306.7961|310.6779|311.3112|311.7165|
2022-02-13 18:55:24|new_0222_0096|FSLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.6886|93.4291|93.5878|94.8177|95.961|105|106.9|113.6232|114.8|115.9676|117.2||
2022-02-13 18:55:25|new_0222_0097|TMX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.9032|133.349|134.0923|134.7335|135.1463|135.3968|135.5112|135.7295|135.4428|134.7079|135.0303|134.2065|133.4313|135.0208|135.141|135.3846|135.557|135.5631|135.6876|136.0464|135.9535|135.7052|135.4081|131.9234|131.9811|132.044|132.0808|128.8655|125.2718|121.5682||
2022-02-13 18:55:26|new_0222_0098|DTM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.7325|96.7325||
2022-02-13 18:55:26|new_0222_0099|KD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.9202||
2022-02-13 18:55:27|new_0222_0100|AM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.1702|186.1741|186.174|186.182|186.1897|186.2|186.2094|186.2194|506.6409|506.847|503.378|484.0423|479.385|476.486|476.597|476.639|476.907|477.358|477.4597||
2022-02-13 18:55:28|new_0222_0101|SHLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.5944|166.6063|166.6122|||
2022-02-13 18:55:28|new_0222_0102|DNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.5495|422.8472|422.9522|431.4442|431.096|431.2073||
2022-02-13 18:55:29|new_0222_0103|CHPT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.308|305.0732|322.1705|330.9641||
2022-02-13 18:55:29|new_0222_0104|GO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.3118|88.3721|89.0051|89.9072|91.4183|93.9049|94.8543|95.5519|95.8372|96.0075||
2022-02-13 18:55:30|new_0222_0105|PSFE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.7124|723.7124|723.7124||
2022-02-13 18:55:31|new_0222_0106|DRVN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.7096|167.4103|167|167||
2022-02-13 18:55:31|new_0222_0107|REYN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.625|209.7005|209.7|209.7|209.7|210|210|210|209.7605|
2022-02-13 18:55:32|new_0222_0108|SLVM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2328||
2022-02-13 18:55:33|new_0222_0109|SGFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.7834|167.9679|168.0232|170.356||
2022-02-13 18:55:33|new_0222_0110|HAYW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.6142|231.1013|232.0778||
2022-02-13 18:55:34|new_0222_0111|LYLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.5852|
2022-02-13 18:55:34|new_0222_0112|NABL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.7463|178.7343||
2022-02-13 18:55:35|new_0222_0113|MSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5487|161.0579|161.077|162.0283|162.85||
2022-02-13 18:55:35|new_0222_0114|VIACA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||179.8251||||184.9762||||176.1299||||177.8088||||348.0328||||349.3248|758.3111|756.5155||891.0766|890.989|886.6697||882.1148|882.3122|880.548||878.2693|877.6026|874.621||869.4201|867.4391|852.5149||813.8539|792.6505|772.7119||764|765.3|766.6|768.4|732.5504|735.6292|685.0431|671.9|681.0183|679.9228|679.5882|679.0916|679.4843|674.7|674.8|674.8|678.3|679.3|679.6|680.2|674|668|656|651|649|641|637|630|613|605|601|596|575|570|520|507|495|484|474|463|454|446|437|412|407|403|400|383|381|377|374.8656|373|374|375|374.803|615.2593|615|616|616|616.9796|645.7075|646|645.7075||
2022-02-13 18:55:38|new_0222_0115|AMBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.2831|603||
2022-02-13 18:55:38|new_0222_0116|ASAN|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.3157|158.7004|161.4801|163.4708|183.7247|186.2227||
2022-02-13 18:55:39|new_0222_0117|SWAV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8709|28.0237|28.2559|31.4468|31.8276|33.9456|34.2362|34.6843|34.929|35.1293|35.295||
2022-02-13 18:55:40|new_0222_0118|SPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5188|50.35|50.8896|52.8908|53.2665|53.5434|53.8043|53.9694||
2022-02-13 18:55:40|new_0222_0119|ZD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|32.855|30.543|36.107|36.124|35.888|43.988|46.055|45.0473|44.4855|42.9311|42.962|43.2817|43.7037|44.1912|45.1012|45.1012|45.7681|46.1812|46.3172|46.3172|46.9889|47.2161|47.431|48.9616|49.4633|49.524|49.6845|48.9696|48.9696|49.3181|49.3662|49.5499|49.3316|48.6685|44.407|43.8081|43.8769|43.946|43.6349|44.0176|44.2147|44.2271|44.3003|44.6569|44.7781|45.0201|45.2168|45.5233|46.668|46.7091|45.6212|44.9431|45.0532|45.0942|45.2928|45.5693|45.8582|46.1051|46.6807|46.7975|46.8928|47.4095|47.4352|47.6418|47.744|47.9507|48.0074|48.0999|47.2457|47.4437|47.4849|47.591|47.6237|47.8545|47.8932|47.9948|48.0187|47.4828|47.661|47.7659|47.5859|47.6549|47.1134|46.8927|44.7673|44.3466|44.4894|44.7082|47.8258||
2022-02-13 18:55:43|new_0222_0120|MIME|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0026|54.0784|54.2167|54.4766|54.8314|55.121|55.902|56.7978|57.3193|57.8117|58.9496|59.5997|60.0427|60.3499|61.1581|61.7289|61.9532|62.4856|62.7917|63.2692|63.843|64.3467|64.5622|65.6616|66.3264|66.9074|
2022-02-13 18:55:45|new_0222_0121|DOCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.3371|107.2455|109.0223||
2022-02-13 18:55:45|new_0222_0122|BEAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3248|49.0774|49.6457|50.4387|57.2542|61.7351|64.4527|67.7345||
2022-02-13 18:55:46|new_0222_0123|BE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5708|109.4003|109.4212|113.2141|113.9493|117.8176|121.0363|125.1507|130.2383|153.7966|168.0027|172.0995|173.4022|175.0781||
2022-02-13 18:55:47|new_0222_0124|DEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||27.056|27.056|27.056|45.716|46.048|46.48|47.28|80.232|20.119|20.257|20.365|20.389|26.643|26.731|26.802|26.802|26.802|45.587|45.647|45.718|45.799|45.8536|45.9068|45.98|46.012|46.232|52.821|52.9568|53.0907|53.3374|53.4422|53.5393|53.7411|53.9734|54.0457|54.19|54.6635|55.0746|54.1253|56.5148|56.7909|57.0765|57.2777|114.3982|115.53|119.2202|119.829|120.1365|121.0915|122.0381|122.135|244.7492|245.9019|246.8508|247.0426|248.4113|248.856|249.3495|249.8039|261.773|398.7668|399.3305|399.5377|400.2125|401.8571|402.3157|402.6257|388.9804|390.5764|391.0441|389.1176|375.5619|373.5306|372.9041|366.6641|362.5047|351.8216|352.3258|352.5249|353.3644|357.014|355.3555|352.9495|351.4173|350.6058|391.6013|398.1073|398.4278|398.303|398.8999|402.2399|402.0923|402.1401|457.4081|460.569|460.414|461.255|461.6916|469.5924|506.4127|506.5869|507.7255|50|50|50.0056|50.0175|50.1209||
2022-02-13 18:55:48|new_0222_0125|CRNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3853|36.4033|36.4579|36.52|36.842|37.685|37.78|37.828|38.025|39.162|
2022-02-13 18:55:48|new_0222_0126|FUBO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0003|0.0008|0.0011|0.0011|0.0011|0.0011|2.644|2.6543|2.6599|2.7758|3.0199|7.1518|7.5327|22.9312|23.318|26.9086|28.9125|32.3077|38.6845|47.5312|91.6908|140.3729|140.9204|144.5597||
2022-02-13 18:55:50|new_0222_0127|APPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.6879|60.1028|60.2767|60.5999|61.2102|61.2102|63.5883|63.9164|64.681|64.8376|67.147|67.468|67.6451|69.8403|70.0202|70.6792|70.8247|71.0806|71.1668||
2022-02-13 18:55:50|new_0222_0128|PGNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.1748|84.1882|84.8458|85.7781|86.5429|87.0543|87.7323|89.3601|90.0088||
2022-02-13 18:55:51|new_0222_0129|SI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6066||18.668|18.668|18.668|18.676|18.6268|18.834|24.82|26.508|26.5356|30.3854|
2022-02-13 18:55:52|new_0222_0130|BBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5|117.3595|123.6583|121.3599|122.2513|122.5424|122.8494|149.1146|149.6147|147.0879||
2022-02-13 18:55:52|new_0222_0131|MGNI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7151|35.865|35.88|37.192|37.924|43.622|44.265|46.6|48.033|48.85|48.976|49.378|49.547|49.744|49.785|50.239|50.28|50.75|50.751|51.159|51.765|52.984|53.073|53.888|55.06|109.861|110.712|114.029|116.113|131.2|131.789||
2022-02-13 18:55:54|new_0222_0132|KLIC|shares_outstanding|0|||||29.364|29.596|29.64|29.64|29.64|29.892|29.92|29.92|29.92|30.152|30.176|30.176|30.176|30.36|30.432|30.36|30.432|30.432|30.736|30.432|30.736|30.988|30.988|31.032|31.176|31.248|31.352|31.312|31.496|31.5|31.5|31.556|31.776|31.776|31.776|31.776|32.236|32.424|32.488|33.204|32.976|32.988|32.996|33.656|33.924|36.844|38.62|38.636|38.742|38.866|38.866|39.28|39.292|46.402|46.474|46.58|46.624|46.688|46.734|46.808|46.93|46.94|46.978|47.314|48.2457|48.659|48.716|48.8185|48.9398|49.0158|49.034|49.1472|49.2675|49.3365|49.414|49.5925|49.592|49.733|50.092|50.6498|50.812|51.0564|51.162|51.321|51.7746|51.9369|51.981|52.6888|56.7317|57.0613|57.028|57.418|57.8239|53.9132|53.218|53.321|53.459|53.578|53.6195|60.8813|61.2161|61.251|69.415|69.725|69.86|69.415|70.475|70.9909|71.813|72.44|72.779|73.684|74.004|74.085|74.145|75.095|75.186|75.255|75.283|76.382|76.424|76.636|76.626|76.917|76.816|73.028|71.24|70.503|70.375|70.397|70.42|70.941|70.974|71.094|70.197|70.604|69.787|68.006|67.143|66.56|65.349|63.837|63.172|63.758|62.997|61.925|61.558|62.0394|62.0535|61.986|61.931|62.4626|
2022-02-13 18:55:57|new_0222_0133|SITM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|14.968|15.0606|16.716|16.94|17.1503|18.84|19.061|19.254||
2022-02-13 18:55:58|new_0222_0134|PHR|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7594|35.8721|36.6108|37.5994|37.8828|44.0396|44.7814|50.1511|50.7562|51.1314||
2022-02-13 18:55:59|new_0222_0135|PD|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.0134|76.2271|77.1487|77.7935|78.526|79.3556|81.784|82.8824|83.5952|84.8011|85.7953||
2022-02-13 18:56:00|new_0222_0136|LPRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.8499|126.9196|126.8031|126.8031|126.1904|126.1904||
2022-02-13 18:56:00|new_0222_0137|EXPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2807.0217|95.3226|95.5906|95.9873|96.1073|96.2273|97.1338|97.1338|99.2484|99.7982|100.3364|101.6065|102.2621|102.7419|104.6334|104.7444|106.2794|107.9919|109.9251|112.6077|114.95|117.9375|121.2182|122.2842|124.6056|129.3802|131.4733|134.2239|137.065|139.9042|144.1433|144.8994|146.4217|147.5371|148.7646|
2022-02-13 18:56:02|new_0222_0138|KRTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3729|22.576|23.4128|26.0128|26.0949|26.5805|26.7878|26.9885|29.4412|29.5438|29.606||
2022-02-13 18:56:03|new_0222_0139|NARI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.1808|48.3601|48.6583|49.2516|49.5854|49.8288|50.1446||
2022-02-13 18:56:03|new_0222_0140|MNTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.077|125.818|128.06|132.776|134.594|136.054|138.07|140.238|142.199|143.82|145.638|147.498|148.799||
2022-02-13 18:56:04|new_0222_0141|HLIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2625|21.2962|21.3368|21.3368|21.3502|21.4346|21.4684|21.4684|21.5426|21.5494|21.5494|21.5494|21.5494|21.5494|21.5494|21.5492|21.5494|21.6371|21.6405|21.6709|21.6891|21.6984|21.7444|21.7538|21.7634|21.7731|22.7257|22.808|22.8101|23.1588|23.3085|23.4943|24.4176|24.5137|24.5391|24.5922|24.601|24.3549|24.317|24.411|24.6028|24.6858|24.6929|24.74|24.8684|24.9113|24.986|24.997|25.3108|25.312|25.3284|25.3998|25.4289|25.4396|25.5209|25.5226|25.6335|25.6514|25.6518|25.7564|25.9033|25.9815|25.9922|26.0946|26.2198|26.2396|26.251|26.3527|26.4304|26.4484|26.4628|26.5728|26.676|26.6881|26.7019|26.7865|26.8472|26.9221|26.9318|26.936|26.9629|27.0587|27.0654|27.0771|31.5876|31.6045|31.9574|31.9648|31.9957|32.0173|32.0329|32.0466|32.075|32.081|32.096|32.1119|32.1937|32.2342|32.3902||
2022-02-13 18:56:07|new_0222_0142|MGY|shares_outstanding|0.0305602716469|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|81.25|81.25|81.25|81.25|232.4795|156.3327|155.837|155.8372|168.0295|167.2809|166.473|166.5792|166.5792|251.3|176.093|175.5251|175.3311|181.8016|186.8049|
2022-02-13 18:56:08|new_0222_0143|ZNTL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8743|35.8781|40.6145|41.0403|41.0403|41.3149|45.1985||
2022-02-13 18:56:09|new_0222_0144|NKLA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.9106|384.0831|391.0413|393.7452|397.0776|404.3062||
2022-02-13 18:56:10|new_0222_0145|HCAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2052|36.4722|36.6789|37.8383|38.7297|42.2399|43.3768|44.34|45.6877|51.8639||
2022-02-13 18:56:10|new_0222_0146|ONEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.4112|126.1028|126.2055|132.5457|134.4724|137.297|137.774|192.02||
2022-02-13 18:56:11|new_0222_0147|SDGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5648|63.2871|63.3038|69.4624|69.8777|70.4649|70.7178|70.8676||
2022-02-13 18:56:12|new_0222_0148|MP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.9206|170.72|170.7459|177.7485|177.7476||
2022-02-13 18:56:12|new_0222_0149|OM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.701|42.7225|42.888|46.225|47.018||
2022-02-13 18:56:13|new_0222_0150|ZUO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.2|107.7|108.4|109.694|111.1|112.3|113.1|114.482|115.8|118.2|119|120.904|122.204|124.4|126.4||
2022-02-13 18:56:14|new_0222_0151|FSR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.2581|277.2665|293.5616|296.066|296.1705||
2022-02-13 18:56:15|new_0222_0152|ZWS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.8404|95.3669|96.606|97.0698|97.2075|97.3098|97.6978|97.9453|101.1542|101.3135|101.6653|101.6991|101.7811|100.348|100.3616|100.3686|101.4358|102.711|102.7541|103.4154|103.6005|103.7373|103.8702|103.9342|104.179|104.44|104.6486|104.769|104.8423|105.8135|105.9515|121.8558|119.7186|120.6552|120.2476|119.5497|119.7171|121.0659|121.3483|125.7201|
2022-02-13 18:56:16|new_0222_0153|PLMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.625|23.4688|23.4688|23.4688|24.2399|25.4683|25.519|25.5258|25.5898|25.3695|25.4153||
2022-02-13 18:56:17|new_0222_0154|BIGC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.8435|67.8067|69.512|70.2959|71.1101|71.6187||
2022-02-13 18:56:18|new_0222_0155|OCDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.5846|234.7428|235.1338|236.8895|237.1745|
2022-02-13 18:56:18|new_0222_0156|SKIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.3291|125.4398|133.49||
2022-02-13 18:56:19|new_0222_0157|OCGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1799|0.2126|0.2203|0.2206|0.2212|0.2212|0.2212|0.2212|0.2645|0.3441|0.3695|0.3713|0.3799|0.4095|0.4781|0.4799|0.5834|1.0338|1.5767|1.5767|10.0136|52.6252|52.6252|135.0066|162.0265|184.0119|188.1564|198.6952|198.9278||
2022-02-13 18:56:20|new_0222_0158|KYMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5295|44.4477|44.4822|44.8794|45.3277|51.2566||
2022-02-13 18:56:21|new_0222_0159|ACCD|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6535|49.2693|55.1715|55.6991|58.8088|66.348|66.9063||
2022-02-13 18:56:21|new_0222_0160|SILK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7116|30.7477|30.776|31.2553|31.3956|33.6101|33.8891|34.2496|34.4383|34.6234|34.8548||
2022-02-13 18:56:22|new_0222_0161|VRRM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|156.0566|156.057|158.61|158.61|159.15|161.692|161.737|161.77|162.269|162.36|162.408|155.564||
2022-02-13 18:56:23|new_0222_0162|BAND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6213|17.6386|17.6925|18.8119|19.3489|23.4842|22.9768|23.3595|23.4918|23.5119|23.6334|24.1553|24.2161|24.9091|25.0888|25.1068|25.1303||
2022-02-13 18:56:24|new_0222_0163|SWTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2334|43.0061|43.0037|43.0165|43.1288|48.8196|49.0242|49.1031|49.2084||
2022-02-13 18:56:24|new_0222_0164|STEP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6125|29.2375|29.2375|38.4375|40.3359|55.7353||
2022-02-13 18:56:25|new_0222_0165|BFLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.2894|191.2894|193.9041|197.0002||
2022-02-13 18:56:25|new_0222_0166|SLQT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.8173|162.1907|162.507|162.7741|163.382|163.5102|163.93||
2022-02-13 18:56:26|new_0222_0167|RLAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8757|89.8038|89.9068|90.4286|92.5526|92.8001||
2022-02-13 18:56:27|new_0222_0168|FROG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1361|92.1124|93.4678|93.9883|96.2055||
2022-02-13 18:56:27|new_0222_0169|NG|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4948|42.5998|42.7093|42.9002|53.0362|53.6842|54.1992|63.157|65.7116|66.1169|66.3173|72.5773|72.9959|88.263|88.803|91.676|91.574|91.98|104.574|104.644|104.889|105.161|105.161|105.207|107.518||182.881|184.498|187.1423|188.3134|221.031|225.36|233.3389|233.343|238.065|239.705|239.9846|278.035|279.539|279.796|239.9846|316.626||316.649|316.661|317.297|317.288|317.2885|317.288|317.8616|317.8616|317.9067|317.9|319.7032|319.9338|320.0158|320|321.6609|321.6654|321.7701|322.2|322.302|322.533|322.6687|323.2|325.0524|325.309|326.9195|327.6299|328.6|329.5978|329.9125|330.4|331.3312|331.6513|331.6776|332.4||
2022-02-13 18:56:30|new_0222_0170|CCCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7692|43.0596|43.109|48.3801|48.5934||
2022-02-13 18:56:30|new_0222_0171|BRP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.363|19.8474|33.3025|33.9329|44.9532|45.9257|46.5836|56.3869||
2022-02-13 18:56:31|new_0222_0172|RVLV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.4292|68.8704|68.8706|69.079|69.3815|69.4999|70.2081|71.3967|72.1635|72.7383|72.8575||
2022-02-13 18:56:32|new_0222_0173|SANA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.3148|178.941|180.576|182.908||
2022-02-13 18:56:32|new_0222_0174|OPRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0049|4.141|4.2296|4.242|4.2754|4.2937|4.4112|4.4112|4.5356|4.6231|4.6564|4.7308|4.7308|4.7308|4.7308|4.7442|4.7442|4.7442|4.7508|4.9175|4.9245|7.6032|7.7875|7.7875|7.6224|7.6416|7.6499|9.6728|9.677|9.6811|9.7543|9.8907|9.9063|9.9125|9.7521|9.7584|9.7727|9.8789|11.5569|11.971|12.0386|12.2788|14.1167|14.1738|14.6006|14.6467|14.7526|15.0722|15.2233|17.2606|17.4954|17.7278||
2022-02-13 18:56:34|new_0222_0175|CERE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.124|127.124|127.3251|127.5847|147.136||
2022-02-13 18:56:35|new_0222_0176|PRCH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.6692|91.4557|96.2934|97.333||
2022-02-13 18:56:35|new_0222_0177|MEG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.332|24.8931|24.9325|25.4389|26.1082|26.5258||
2022-02-13 18:56:36|new_0222_0178|EB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.243|78.3584|80.4351|82.4496|84.3721|85.7189|86.6519|90.8111|91.6186|92.6548|93.4955|94.2669|94.832||
2022-02-13 18:56:37|new_0222_0179|BALY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9894|41.1118|41.1476|34.5746|32.1133|30.5947|30.4565|30.4761|30.6859|31.8941|44.5911|44.5816||
2022-02-13 18:56:37|new_0222_0180|SUMO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.6899|102.244|102.484|106.192|110.133|111.847||
2022-02-13 18:56:38|new_0222_0181|SHYF|shares_outstanding|0|||||27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|27.8092|28.0609|23.262|23.262|23.262|23.2822|23.2867|23.2867|23.3024|23.3114|23.3137|23.3294|23.3272|23.3631|23.3541|23.3564|23.7003|27.1551|27.1776|27.236|29.3309|29.1309|29.1174|29.2005|29.3084|29.3579|29.3894|29.4141|29.4411|29.4433|29.3579|29.3579|28.7959|28.5712|28.7892|28.2015|28.179|27.9765|27.7965|27.819|27.648|27.648|27.756|28.2622|28.2735|28.2082|28.2082|28.2038|28.2038|28.2038|27.6165|27.0879|25.5332|25.398|23.6657|23.6657|23.6657|23.6839|24.1248|24.841|26.6294|27.0014|27.0585|27.3287|27.2226|27.3239|27.3992|27.5794|27.627|27.627|28.199|28.0361|28.1782|28.4171|28.4325|28.5357|29.8506|30.9926|31.667|32.2014|32.6461|32.6204|32.3527|32.4076|32.6255|32.6853|32.5873|32.4488|32.9089|32.8812|32.8942|32.8886|32.8803|33.215|33.215|33.248|33.402|33.579|33.596|33.873|33.861|33.821|33.862|33.842|34.12|34.116|34.21|34.483|34.273|34.097|34.094|34.288|34.277|34.275|34.271|34.861|34.431|34.419|34.383|35.123|35.097|35.087|35.097|35.291|35.194|35.17|35.321|35.35|35.316|35.333|35.343|35.475|35.559|35.55|35.344|35.308|35.346|35.342||
2022-02-13 18:56:42|new_0222_0182|BNGO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0327|10.0551|10.845|10.8975|10.8975|34.2745|37.752|91.975|148.3476|189.9529|278.794|279.054|281.441||
2022-02-13 18:56:43|new_0222_0183|XPEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3109|||22.1011||||25.7995|25.8707|25.954|25.954|25.721|25.721|25.721|25.721|25.721|25.721|25.721|25.721|25.721|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|25.785|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126|27.6126||
2022-02-13 18:56:45|new_0222_0184|HYFM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|33.9704|41.2966|44.0992||
2022-02-13 18:56:46|new_0222_0185|EPAC|shares_outstanding|2|||||||||||15.8304|15.8304|15.8304|14.928|15.8304|15.8304|15.8304|19.9296|20.4864|20.5344|19.9712|20.2016|20.2016|20.2752|20.2752|20.2784|20.3504|20.4688|20.5136|20.432|20.6144|20.6192|20.608|20.6512|20.688|20.7024|20.7168|24.472|20.7456|20.7632|20.7776|20.808|20.82|20.848|20.94|21.044|21.164|21.248|21.308|21.452|21.468|21.48|21.72|21.844|21.992|22.064|22.072|22.108|22.188|22.268|22.348|30.9|30.94|31.1|31.152|31.184|31.1876|31.2677|31.2887|31.6916|31.714|31.7701|31.8427|32.0532|32.196|46.336|46.356|46.3817|46.477|46.7536|46.8839|47.0248|47.1445|47.2975|47.5096|47.525|48.1046|53.8853|53.9466|54.0942|54.2323|54.3554|54.5607|54.5907|54.7851|54.8073|55.2545|55.5285|55.761|55.8363|55.8989|56.0022|56.382|56.7522|56.7785|67.7182|67.8524|67.8877|67.9368|68.0564|68.3967|68.5793|68.621|68.6572|68.1557|68.282|73.5426|72.8603|72.8811|73.1324|73.3003|73.0176|72.9974|71.1693|69.1819|66.2854|63.0648|60.4434|59.4952|59.2061|59.089|59.0589|58.9284|58.954|59.0523|59.6238|59.6925|59.7607|59.957|60.6485|60.6968|60.9842|61.0635|61.3921|61.4396|60.4651|59.953|60.2446|59.7635|59.7947|59.8257|60.0802|60.1914|60.2224|60.2928||
2022-02-13 18:56:49|new_0222_0186|ONTO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8459|11.8457|11.9349|11.9787|11.9967|12.9572|12.973|13.0005|13.0164|13.0554|13.0568|13.0568|13.1736|13.1738|13.2102|13.2102|13.4401|13.4817|13.5155|13.5155|13.5658|13.6408|13.6408|13.6536|13.666|22.9084|23.2466|23.3534|23.3749|23.465|23.5143|23.5258|24.5873|24.6552|24.7096|24.733|24.7953|24.8703|24.951|24.9883|25.0043|25.1462|25.2787|25.3277|25.3432|25.4516|25.6529|25.7021|25.7191|25.8907|26.0427|26.0903|26.1095|26.2211|26.4912|26.5733|26.5822|26.7962|26.8358|26.7698|25.8885|25.7383|25.5054|25.1753|24.9656|24.9101|24.9586|25.02|25.1092|25.3278|25.4424|25.4802|25.494|25.605|25.7334|25.7333|24.9309|24.9624|25.1003|25.1012|50.184|49.132|48.724|48.832|48.758|48.957|49.189|49.278||
2022-02-13 18:56:52|new_0222_0187|CSTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7373|17.074|17.1309|17.2035|19.3739|19.8444|24.8125|25.0545|25.1641|25.2865||
2022-02-13 18:56:53|new_0222_0188|GDYN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8336|50.8391|50.8598|50.8788|54.1714|54.7286|65.1212||
2022-02-13 18:56:53|new_0222_0189|MORF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5964|30.0343|30.1103|30.2837|30.4218|30.8277|32.0377|36.1313|36.2775|36.8924||
2022-02-13 18:56:54|new_0222_0190|ARKO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.1317|124.4278|124.428|124.4278||
2022-02-13 18:56:55|new_0222_0191|STEM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.7545|130.7681|144.286||
2022-02-13 18:56:56|new_0222_0192|OEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6351|59.6351|59.6351|59.6351|59.6|59.6351|59.6351|59.3168|59.3168|59.3168|59.3202|59.3202|59.3202|59.3202|59.3202|59.3202|59.407|59.407|59.5185|59.5185|60.2122|60.2122|60.2241|60.4871|60.4871|60.4871|60.4871|60.5905|60.5905|60.6333||
2022-02-13 18:56:57|new_0222_0193|GRWG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8893|11.7428|12.5464|14.5914|16.0886|16.8468|19.2943|23.9645|27.4371|27.9486|28.8446|34.8349|36.6521|36.8763|38.2093|38.8448|48.4123|57.151|58.394|59.562|59.77||
2022-02-13 18:56:58|new_0222_0194|BLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7366|64.3588|64.4862|66.3847|67.0435|67.4562||
2022-02-13 18:56:58|new_0222_0195|INBX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7098|37.7102|37.7124|37.8051|37.849|37.933||
2022-02-13 18:56:59|new_0222_0196|RSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.7925|219.1594|219.1775|||
2022-02-13 18:56:59|new_0222_0197|ROAD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8175|51.4146|51.4146|51.4146|51.4146|51.682|51.7817|51.7817|51.7817|51.7817|51.7817|51.7817|52.2925|52.2925|52.2925|52.4372|
2022-02-13 18:57:00|new_0222_0198|SWBI|shares_outstanding|0.965956092905||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5786|9.7514|10.6866||17.0062||17.9314|19.5017|19.5017|29.6836|29.6836|29.7507|30.2705|30.6196|30.6296|30.7564|30.7814|30.9358|31.064|31.4992|31.5072|31.974|32.1289|39.2066|39.2066|39.3105|39.5275|39.6354|39.6988|39.9089|40.2343|40.3827|40.4068|40.632|47.0587|47.2029|47.21|53.8953|59.4464|59.6239|59.7488|59.922|59.9801|60.2428|60.2553|64.5105|64.6115|64.8694|64.8836|65.3121|65.4082|66.2477|64.1599|64.2971|63.0005|55.9309||55.3527|53.4273|53.7021||54.0625|54.3684|54.5559|55.1091|55.996|56.152|56.2765|57.2|53.8504|54|54.1141||54.2668|54.3836|54.5389|54.5579|54.6968|54.8205|55.0593|55.0683|55.3599|55.6979|55.9558|53.2492|49.9373|48.0461|48.2944||
2022-02-13 18:57:03|new_0222_0199|TLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2088||25.2088|25.2088|25.2088|||||28.3078|37.5906|37.5906|37.5906|37.6706|37.6706|37.6541|37.6528|37.6265|39.9571|39.9441|39.9441|39.9441|39.9466|39.9466|39.9466|39.9466|39.9466|44.2561|44.2561|44.2561|44.2561|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|44.2761|49.2511|49.2511|49.2511|49.2511|49.2161|49.2061|49.1961|49.1961|49.1961|49.1961|49.1811|49.1361|49.2361|62.4|64.6251|64.6251|66.7552|66.7552||
2022-02-13 18:57:04|new_0222_0200|REAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7007|85.759|85.8723|86.8507|87.3482|88.5325|89.3017|90.6753|91.4595|92.2898||
2022-02-13 18:57:05|new_0222_0201|MMAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.7829|281.2009||
2022-02-13 18:57:05|new_0222_0202|LUNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.719|35.6938|35.8037|36.5806|36.8204||
2022-02-13 18:57:06|new_0222_0203|IHRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.1697|||83.1099|82.9578|82.9541|82.8041|82.9472|82.9413|82.9392|83.1543|83.1466|83.0983|83.0983|83.0983|83.1029|83.1029|83.1029|85.6678|85.7484|86.5472|87.6362|87.6252|87.7557|87.6156|88.692|88.603|88.4867|88.3641|89.4852|89.5887|89.5137|90.8597|90.6863|90.6356|90.6861|90.5149|91.6218|91.5382|91.4591|91.3419|91.1086|91.01|90.9579|63.8213|64.5967|64.6811|66.83|68.0999|70.1041|71.6138|140.842|141.5537|141.2923||
2022-02-13 18:57:07|new_0222_0204|ALXO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7116|37.1075|39.8445|40.2086|40.3253|40.4863||
2022-02-13 18:57:07|new_0222_0205|DNMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5356|85.3391|97.7321|100.3243||
2022-02-13 18:57:08|new_0222_0206|CHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.4|77.3|77.3|77.4|77.4|77.5|77.5|77.5|77.5|199.8|199.8|200.4|201|201.7|201.9||
2022-02-13 18:57:09|new_0222_0207|NRIX|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.588|38.8452|38.8649|39.1193|44.4035|44.5566|44.6644||
2022-02-13 18:57:10|new_0222_0208|HRMY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.4805|56.8886|56.8906|56.8924|57.0001|58.4145||
2022-02-13 18:57:10|new_0222_0209|CCSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0609||
2022-02-13 18:57:11|new_0222_0210|UTZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|55.875|55.875|55.875|55.875|55.875|55.875|55.875|120.618|131.4437|136.8308|136.9194|136.9194||
2022-02-13 18:57:12|new_0222_0211|MNMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.1687|226.2473|226.8697|306.6852|339.6029|368.5387|421.2024||
2022-02-13 18:57:12|new_0222_0212|GSKY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.2155|57.6503|57.7974|54.5049|62.1515|61.772|66.4313|66.4248|66.3669|73.3502|75.3075|76.7341|78.4053|78.7925|90.0157||
2022-02-13 18:57:13|new_0222_0213|GBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.028|45.5598|46.2919|56.0945|56.4315|56.7325||
2022-02-13 18:57:14|new_0222_0214|TTCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1189|71.5511|81.4002|81.9387|81.9824||
2022-02-13 18:57:15|new_0222_0215|DM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.6266|252.4369|259.5457|261.5671||
2022-02-13 18:57:15|new_0222_0216|RPAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25|32.2353|32.25|32.25|32.25|35.4881|37.5306|37.8386|52.0183|71.088|71.2447|78.0848|88.2224|88.3231||
2022-02-13 18:57:16|new_0222_0217|CNR|shares_outstanding|0.902344639199||||||||||||||||||||||||||||||||||||1.5776|1.5768|1.5768|2.3988||2.6224|2.6416|2.4708||2.4912|2.6804|1.6||2.704|2.5148|2.5164||3.1808|3.1844|3.1868||3.228|3.2332|3.2504||3.3036|3.6068|3.6128||3.675|3.7022|3.704||3.5765|3.5475|3.535||3.6352|3.6472|3.66||3.7172|3.7256|3.74||3.7549|3.7549|3.7741||3.9894|4.0576|4.06|4.161|4.161|4.2409|4.0691|4.0909|4.1143|3.9662|3.9955||4.0035|4.0149|3.9078||3.9455|3.9455|3.9468|3.939|3.9975|3.9964|18.0317|18.0862|18.0862|19.5665|19.5643|19.7416|19.7738|19.9004|19.8299|20.3869|20.3479|20.3479|20.3542|20.6992|20.6568|74.785|74.7857|73.5709|73.5392|73.5317|73.5303|73.7726|73.8241|74.082|74.0823|72.8828|73.0398|71.231|70.8062|70.8677|70.8999|70.8958|68.3866||66.1423|66.2037|66.2038|125.5141|125.5141|125.5399|125.5664||126.1423|125.0973|125.1015||125.6763|126.051|126.2076||
2022-02-13 18:57:19|new_0222_0218|AFMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9842|23.9842|23.9842|||33.2594|33.2594||33.2594|33.2627|43.9384|43.9384|44.6714|46.7914|62.3901|62.3901|62.4279|62.4301|62.4301|62.4402|62.4499|76.2499|76.2499|84.4932|88.326|98.2873|118.9531|119.7319|119.7972||
2022-02-13 18:57:21|new_0222_0219|SNCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1535|57.1585|57.5517||
2022-02-13 18:57:21|new_0222_0220|EBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.6812|186.7582|186.7582|186.7582|186.7582|186.3053|
2022-02-13 18:57:22|new_0222_0221|PAYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.6974|116.6974|126.6975|127.3804|132.0098||
2022-02-13 18:57:22|new_0222_0222|CTLP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.023||||0.0316|||0.0402||||0.0619|0.0663|0.1115|0.1308|0.1338|0.1528|0.1604|0.1819|0.2145|0.2821|0.3291|0.3979|0.6621|0.7617|0.991|1.3188|2.1874|2.8124|2.8732|3.0015|3.5165|3.5979|3.9408|4.1198|4.3357|4.4923|4.9861|5.1099|6.3272|6.6146|9.2997|11.5902|12.2392|12.5441|14.9156|15.1385|15.1553|15.2384|15.2899|15.3453|15.423|22.7119|22.7257|22.7282|25.4972|25.9106|26.0093|31.2267|32.2811|32.3784|32.4655|32.4709|32.5101|32.7417|32.7214|32.8787|33.2842|33.4577|35.4786|35.4966|35.5147|35.6377|35.6603|35.6916|35.7472|35.7842|35.8342|36.5787|37.7834|40.2954|40.3219|40.3277|40.3316|50.1947|53.6199|53.6667||60.0122|60.0137|60.0194|60.0085|60.0085|64.1714|64.449|65.1969|65.253|65.2857|71.0813|71.258|70.9592|70.9875|
2022-02-13 18:57:25|new_0222_0223|HNGR|shares_outstanding|0|||||||||||||||||||||||||2.277|2.277|2.277|2.277|2.305|2.305|2.305|2.282|2.282|5.766|5.766|5.717|5.924|7.904|8.064|8.047|8.177|8.095|8.125|8.258|8.291|8.157|8.157|8.124|8.29|8.291|8.291|8.157|9.3603|||9.316|9.36|9.477|15.339|15.537|15.646|15.75|18.327|18.692|18.84|18.853|18.901|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|19.0579|19.2111|19.467|19.7422|20.2772|20.5494|20.6529|21.0793|21.4911|21.5991|21.7431|21.7495|21.6262|21.4802|21.5765|22.0575|21.7865|22.1299|22.1607|22.2172|22.2364|22.3522|22.5827|22.6563|22.8806|22.9555|23.237|30.7986|31.0298|31.1651|32.9481|32.9571|32.9927|33.4102|33.4868|33.6434|34.3522|34.2831|34.7699|34.9275|35.1272|35.4473|35.5041|35.5479|35.4767|35.7963|35.8899|35.8912|35.972|36.2057|36.2324||35.3995||||||||36.0411|36.1658||36.2991|36.3724|36.7445|36.8501|36.8683|36.9212|37.271|37.3353|37.3619|37.4601|37.8148|38.1326|38.1346|38.179|38.5728|38.7223|38.7355||
2022-02-13 18:57:29|new_0222_0224|TMDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2461|21.0984|21.1614|21.1845|21.3435|27.1364|27.1591|27.1753|27.478|27.6472|27.7649||
2022-02-13 18:57:30|new_0222_0225|ALVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6694|61.6595|61.9313|62.4511|62.792|63.1779||
2022-02-13 18:57:30|new_0222_0226|BRBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|39.4|39.4|39.4|39.4286|39.5|39.5104|39.5104|39.5104|38.9652|
2022-02-13 18:57:31|new_0222_0227|CRSR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.914|91.935|92.087|93.79|94.186||
2022-02-13 18:57:32|new_0222_0228|ACEL|shares_outstanding|0.0375|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.5|56.5|56.25|56.25|56.25|56.25|56.25|56.25|56.25|56.25|41.7527|78.2341|78.2566|82.1668|93.279|93.3795|93.3898|93.843|94.0672||
2022-02-13 18:57:33|new_0222_0229|PAE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.7812|50|50|50|50|50|92.0407|92.0407|92.0407|92.0407|93.0698|93.0698|93.1158||
2022-02-13 18:57:33|new_0222_0230|AORT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||12.3748|13.994|13.943|13.943|13.943|13.94|13.982|13.982|14.033|14.033|14.1019|14.1409|14.3448|14.2654|14.3373|14.3433|25.9599|||26.53|||||34.7389||||18.4288|18.5397|18.6582|18.721|18.75|18.795|18.865|18.886|19.485|19.555|19.502|19.574|19.635|19.675|19.705|19.759|23.228|23.265|23.314|23.415|23.464|24.086|24.178|24.69|24.774|24.809|24.888|24.907|25.1106|27.4819|27.5398|27.6256|27.784|27.98|28.1346|28.1608|28.2693|28.369|28.442|28.475|28.636|28.435|28.167|27.901|27.932|28.047|28.139|27.802|27.688|27.416|27.44|27.472|27.469|27.511|27.606|27.831|28.072|27.873|28.036|28.128|28.354|28.343|28.454|28.501|32.588|32.699|32.849|32.874|33.26|33.397|33.457|36.231|36.632|36.72|36.961|36.979|37.272|37.459|37.504|37.534|37.735|37.804|38.857|38.907|39.098|39.255|39.329||
2022-02-13 18:57:36|new_0222_0231|GNOG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3329|77.9172||||
2022-02-13 18:57:37|new_0222_0232|MODV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7013|8.3463|8.4818|8.5295|9.4642|9.3253|9.4869|9.5589|9.7228|9.6518|9.6818|9.8225|12.0155|12.0167|12.0242|11.5745|11.6231|11.7233|12.1444|12.1649|12.3103|12.3133|12.8426|12.8541|12.8641|13.4624|13.522|12.917|12.9409|12.9454|12.9606|13.5808|12.9937|12.9937|12.9984|13.0239|13.077|12.7974|12.9984|13.0388|13.34|13.4738|13.5209|13.583|14.8252|14.9017|15.8562|16.0307|16.052|16.1069|15.2908|14.8762|14.629|14.2656|13.837|13.4621|13.4894|13.5025|13.3475|12.9971|12.8064|12.8107|12.8147|12.8942|12.9711|12.8866|12.985|12.9604|13.969|14.1829|14.2833|14.2372|14.0074|14.0194||
2022-02-13 18:57:39|new_0222_0233|RAPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7504|21.2799|21.833|24.334|24.4428|24.4955|24.7734|24.8621|29.4759|29.5138||
2022-02-13 18:57:40|new_0222_0234|KROS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0894|20.1581|20.1857|23.1929|23.2715|23.3288|23.3968||
2022-02-13 18:57:40|new_0222_0235|PLBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.561|33.561|38.529|40.8321||
2022-02-13 18:57:41|new_0222_0236|PNTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|27.853|27.908|27.968|28.119|28.243|28.277|28.355|28.464||
2022-02-13 18:57:41|new_0222_0237|DMTK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.265|9.265|9.265|9.265|9.265|9.265|9.265|2.6713|2.6713|11.9643|12.3448|14.8997|18.2294|19.591|20.7404|28.9193|29.6074|29.7172||
2022-02-13 18:57:42|new_0222_0238|TSAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:57:43|new_0222_0239|NOTV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|4.451|4.451|4.4953|4.503|4.508|4.508|4.514|4.5286|4.5626|4.5626|4.5626|4.5634|4.5634|4.5643|4.5694|4.5755|4.5778|4.5785|4.5785|4.59|4.6026|4.6315|4.8315|4.8695|4.87|4.87|4.87|4.8695|4.87|4.871|4.8711|4.871|4.892|4.892|4.8921|4.909|4.9091|4.9091|4.909|4.913|4.914|4.914||4.9153|4.9153|4.915|4.915|4.915|4.915|4.915|4.915|4.915|4.9153|6.9125|6.9456|6.9728|7.1244|7.277|7.6387|7.6567|7.6714|7.6872|7.7039|7.8852|8.0573|8.0727|8.0753|8.0757|8.0761|8.1049|8.105|8.1076|8.1076|8.1076|8.1076|8.1076|8.1889|8.2389|8.2439|8.2442|8.2453|8.7453|10.2453|10.2453|10.2905|10.4967|10.5107|10.8051|10.8643|10.9637|10.9777|11.118|11.179|15.8667|15.9315|24.2661|
2022-02-13 18:57:46|new_0222_0240|PMVP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7737|44.7778|44.8812|45.2136|45.3522||
2022-02-13 18:57:46|new_0222_0241|SEER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4353|59.2611|61.3093|61.4233|61.6539||
2022-02-13 18:57:47|new_0222_0242|NOVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.1156|83.9809|83.9809|84.0263|84.056|91.1251|100.412|108.5538|111.9855|112.2647||
2022-02-13 18:57:47|new_0222_0243|OVV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.5675|101.9759|102.276|190.52|190.96|191.3534|192.24|191.96|186|184.0254|183.92|184.4|184.8|180.12|176.32|172.04|170.76|171.8507|167.24|163.16|160.02|156.7476|152.26|150.56|149.9|150.56|150|150.04|150.06|150.08|150.12|150.22|150.24|150.2563|148.34|147.24|147.26|147.26|147.26|147.26|147.26|147.2656|147.26|147.26|147.26|147.2656|147.14|147.58|148.04|148.1893|148.2|148.2|148.22|148.2377|168.18|168.5|169.14|169.9787|169.98|169.98|191.38|194.6|194.6|194.6|194.62|194.62|192.62|191.26|190.48|190.5|288|269.3|259.84|259.8|259.8|259.8|259.8|259.8|261|261.1|261.1||
2022-02-13 18:57:50|new_0222_0244|BTRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.2624|156.5666|157.9002|158.614|163.3323|
2022-02-13 18:57:50|new_0222_0245|AMTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4006|34.0506|34.8804|35.1214|35.2506|38.351|38.4752||
2022-02-13 18:57:51|new_0222_0246|ULCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.0782|215.427|215.4745|217.1014|
2022-02-13 18:57:52|new_0222_0247|AVNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.2|93.9|93.861|93.849|93.695|91|91.192|91|91.603|91.6373|91.7|91.7219|91.749|91.8|91.8|91.63|91.654|91.7|91.81|91.846|91.907|91.9|92.487|92.6713|92.691|92.8|92.9889|93.0357|93.0821|93.1|93.2729|93.305|92.5244|92.3562|92.3875|92.4574|92.4857|92.5|92.5649|93.0829|93.5462|93.9|94.3088|92.6272|90.7658|88.8|89.5883|88.6139|89.0754|89.5|99.7687|96.953|96.2408|95.1|94.1249|92.3292|90.9106|89.3|89.1903|88.6549|86.2874|85.3|84.0433|84.0697|83.78|82.6|81.7559|81.7915|80.8042|80.9|79.971|79.9415|79.8204|77.7|77.8152|76.8706|76.9151|76.9|91.3973|91.4367|91.4|91.3|91.2974|91.2974|91.4914||
2022-02-13 18:57:54|new_0222_0248|AGTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.8433|130.3569|||
2022-02-13 18:57:55|new_0222_0249|RXT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.1319|200.2|201.8|207|209|209.9||
2022-02-13 18:57:56|new_0222_0250|IMXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1828|36.1828|36.1828|36.1828|37.9828|38.0056|38.0344|38.0347|38.0353|38.0597|38.2171|38.3628|38.5857|38.669||
2022-02-13 18:57:57|new_0222_0251|PRVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.7858|105.7405|106.2348||
2022-02-13 18:57:57|new_0222_0252|ALHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.2738|187.2738|187.2508||
2022-02-13 18:57:58|new_0222_0253|NUVB|shares_outstanding|0.0583333333333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4562|18.4562|217.6501|217.6501|217.7591|217.7876||
2022-02-13 18:57:58|new_0222_0254|POWW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.116|||||||||0.1271|0.1271|0.1312||0.1392|0.1392|0.1392|||||||||||||||||||||||||0.577|0.577|0.577|0.577||0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.577|0.5771|0.577|0.577|0.577|0.5771|17.9762|17.1676|20.3006|22.4878|28.1045|31.5378|32.6007|34.6106|44.0131|45.2699|45.7516|45.9061|46.2041|47.4543|48.3243|63.498|93.0991|113.0468|113.583||
2022-02-13 18:58:00|new_0222_0255|FA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0021|20.8382||21.2634|21.6418|23.2419||23.3091|23.9042|55.255||55.8682|58.0974|58.1554|58.4996|58.9657|59.0651|59.0796|59.1275|59.4198|59.4729|59.4866|59.5063|59.7593|59.788|59.822|||||||||||||||||||||||||||||||||||||||||||||||152.8562|152.8708||
2022-02-13 18:58:01|new_0222_0256|CRIS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2032|6.2767|6.3051|6.3266|6.4565|6.4658|6.4658|6.4718|6.5511|6.3493|6.3444|7.2625|8.0336|8.1122|8.2826|8.3121|8.5722|9.5035|9.5766|9.6125|9.713|9.868|9.7996|9.829|9.833|9.8668|9.8763|9.9068|12.633|12.6482|12.663|12.686|12.6931|12.7307|12.7307|12.7616|13.3029|13.4625|15.3296|15.1244|15.1277|15.3608|15.27|15.296|15.3151|15.4235|15.7361|15.9068|15.9901|16.0036|16.0308|16.3368|16.826|17.1718|17.1896|17.201|17.201|17.2062|25.6675|25.6782|25.6789|25.7981|25.8077|25.8924|27.9989|28.2248|28.7354|28.7758|32.7968|32.8314|33.1257|33.1811|33.1131|33.1593|33.1508|33.2029|33.2029|33.2418|36.5823|50.639|56.6529|91.5025|91.5343|91.5964|91.6092||
2022-02-13 18:58:04|new_0222_0257|VBIV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0562|0.0641|1.1347|1.2597|1.2597|1.3847|1.6095|1.6637|1.6732|2.0701|2.1538|4.0975|4.9449|4.968|4.968|4.9939|4.9939|4.9964|4.9964|4.9964|4.9939|4.9964|4.9964|4.9964|5.0014|5.7891|5.7891|5.7891|5.7891|18.915|18.915|18.915|36.1334|36.3804|40.0185|40.0606|40.2294|40.2294|64.0788|64.2157|64.3834|64.3834|97.3438|97.6619|97.7572|178.2572|178.2572|178.3757|230.6484|242.0395|247.039|254.1954|255.1451|257.3048||
2022-02-13 18:58:07|new_0222_0258|POLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||48.3483|48.3483|48.3483|49.2492|49.2492|49.2492|49.2492|49.3033|49.3093|49.3754|51.0511|50.3844|48.0901|48.9309|46.7087|53.2613|49.3574|49.6126||49.3964|49.5405|||50.4444|50.1508|49.7297|48.5826|48.9459|48.828|49.376|49.169|48.3907|48.169|46.915|46.868|45.858|45.932|45.5|44.663|43.638|43.784|44.305|44.931|47.606|47.618|48.063|48.632|48.429|47.134|47.447|47.042|47.538|47.401|47.581|47.885|48.0685|48.2256|48.5936|48.8528|48.944|48.925|48.866|48.6649|48.8918|48.8881|49.1289|48.2578|48.87|47.6709|47.6338|48.8702|48.1031|46.6741|43.5073|42.9793|42.512|42.5395|42.6756|42.5982|43.283|44.0431|43.7746|42.9982|42.649|42.9017|42.9265|42.9979|41.601|38.6011|33.6812|33.6513|33.319|33.3296|33.2871|33.1825|33.416|33.7919|33.0661|33.0756|33.251|33.3865|39.8038|39.4703|39.518|39.578|39.917|39.929|40.408|40.682|41.246|41.259|41.752|42.3218|42.7316|42.764|
2022-02-13 18:58:10|new_0222_0259|FLYW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5406|104.6666|104.6666||
2022-02-13 18:58:11|new_0222_0260|GATO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9686|59.1831|59.4091|59.7742|69.1345||
2022-02-13 18:58:11|new_0222_0261|PHAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7458|24.7283|25.1536|25.6144|25.9161|28.516|28.8765|29.1862|30.0474||
2022-02-13 18:58:12|new_0222_0262|DTIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.029|50.5905|50.6597|51.1552|51.4429|51.9657|52.475|52.6927|57.2224|59.283|60.0815||
2022-02-13 18:58:13|new_0222_0263|VLDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.7133|175.9122|189.6846|195.2278|195.9226||
2022-02-13 18:58:13|new_0222_0264|ONEW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5302|13.858|14.5503|14.5503|14.9753|14.9753|15.039|15.039|16.633||
2022-02-13 18:58:14|new_0222_0265|EOSE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.8024|48.9431|51.8013|53.3539|53.6988||
2022-02-13 18:58:15|new_0222_0266|BCAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6636|33.6636|33.8074|36.6825||
2022-02-13 18:58:15|new_0222_0267|PCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.349|117.339|118.251||
2022-02-13 18:58:16|new_0222_0268|GCMG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.1501|185.0703|186.8642|186.8642|||
2022-02-13 18:58:16|new_0222_0269|STOK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6746|32.7242|32.8618|32.9674|33.2125|33.3612|36.5771|36.6978|36.7227|36.7804||
2022-02-13 18:58:17|new_0222_0270|RMO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9119|130.5291|132.9951|134.0968||
2022-02-13 18:58:18|new_0222_0271|VERV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.947|48.0814||
2022-02-13 18:58:18|new_0222_0272|PRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||56.7917|56.9603|56.7512|56.704|56.6029|56.8928|65.5512|65.5849|65.6591|66.2188|65.5425|65.556|65.0565|64.3545|64.2161|67.5911|66.4808|66.0758|63.9866|63.9394|63.9529|64.0811|67.6966|67.6966|67.6966|67.6316|67.7869|67.2165|67.2401|67.1424|67.2386|67.0074|67.0614|67.0635|67.319|67.4091|67.399|67.3738|73.2041|73.2889|73.2889|73.2893|73.2893|73.6802|73.7443|74.4102|74.4643|74.5942|74.6409|74.6583|74.725|74.8979|75.041|75.7297|80.9418|81.0368|81.2086|81.2758|81.3249|81.373|80.4169|79.8834|79.9691|80.2723|80.4864|81.2581|81.3605|81.3526|81.3572|81.4747|81.4816|81.061|80.0874|79.9837|78.9867|75.3683|75.6405|76.0436|75.7362|75.2299|75.7204|75.8038|75.9704|76.1924|72.9568|72.217|72.3074|72.4678|72.4885|72.5399|72.5772|72.5913|72.6006|72.7494|72.7717|71.4166|71.4485|70.643|70.723|70.7603|70.0191|70.1735|69.159|68.5873|67.1841|67.6774|67.5475|67.1501|66.7181|67.0861|67.1391|67.557|67.7227|67.3497|66.4999|65.3916||
2022-02-13 18:58:21|new_0222_0273|STTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7442|41.7674|41.786|42.1154|42.242||
2022-02-13 18:58:22|new_0222_0274|VEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:22|new_0222_0275|MASS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2731|27.2979|27.5481|27.8651||
2022-02-13 18:58:23|new_0222_0276|ATLC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.051|40.051|40.051|44.651|46.4402|46.5146|46.515|46.5146|46.5592|46.5592|46.5592|46.5592|46.5592|46.0592|45.9763|45.9363|46.8039|46.8516|47.8855|47.0921|46.0955|45.7697|51.2446|51.5072|48.6401|48.8575|49.0582|49.0803|49.3494|49.3599|51.9305|49.1375|49.1991|49.2183|47.4138|47.93|48.0045|47.9982|48.205|48.1675|51.3833|49.9828|49.9701|47.9208|35.7954|35.7567|35.7453|38.0938|24.3075|24.0686|23.5594|23.6692|23.6692|15.4192|15.5092|15.4961|15.4446|15.3661|15.5943|15.5415|15.4462|15.4269|15.309|15.3761|15.3707|15.3582|15.332|15.3317|15.2092|15.3691|15.3481|15.3984|15.4434|15.3355|15.2919|15.3539|15.3414|15.3725|15.5636|15.9771|16.1233|15.9499|15.8853|15.8775|15.9042|15.9679|16.1154|16.6403|16.6382|15.0944||
2022-02-13 18:58:25|new_0222_0277|APPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9252|97.9252|100.275|100.674|100.9443|
2022-02-13 18:58:26|new_0222_0278|ORGO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|38.75|38.75|38.75|38.75|38.75|38.75|38.75|36.8125|91.2614|91.316|91.3427|94.7417|104.8709|105.36|105.4172|107.4572|127.7318|128.1023|128.2832|128.6367||
2022-02-13 18:58:27|new_0222_0279|AKRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5554|28.5587|28.5678|28.6712|28.6837|34.7207|34.7416|34.7703|34.8408|34.8753||
2022-02-13 18:58:27|new_0222_0280|VITL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1758|39.4322|39.444|39.7443|40.1532|40.3025||
2022-02-13 18:58:28|new_0222_0281|GIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||35.625|36.709|37.857|37.857|37.857|37.857|37.857|37.857|37.856|38.231|38.232|38.232|37.396|36.128|36.128|36.09|35.732|35.732|35.238|34.288|34.1043|34.1043|34.1043|34.1043|34.1043|34.1043||34.104|34.1043|34.1043|34.1043|34.1043|34.1149|34.279|34.2881|34.355|34.3913|34.4051|34.4328|34.6827|34.6896|34.7126|34.7612|34.7645|35.0126|35.135|35.3414|35.9805|36.0509|36.089|36.0921|36.529|36.6402|36.469||36.2237|36.267|36.378|36.4508|36.644|36.677|36.678|36.7547|36.868|36.384|36.392|36.3985|36.471|36.531|36.531|36.555|36.685|36.718|36.718|36.7293|36.75|36.794|36.794|36.8082|36.818|36.884|36.859|36.8727|36.878|36.908|36.914|36.9243|36.947|36.997|37.071|37.0938|37.173|37.192|37.26|37.3355|37.428|37.486|37.526|37.6785|37.52|37.475|37.409|37.5521|37.718|37.737|37.814||
2022-02-13 18:58:31|new_0222_0282|PGEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2103|96.9875|97.0537|98.7892|99.013|100.5083|100.5579|108.5226|109.7297|116.359|116.6589|117.5165|118.2699|118.4467|118.6888|119.5527|120.4047|120.6243|122.087|129.2394|129.4218|137.1449|160.0205|160.6154|161.9174|162.5119|163.2749|170.6568|172.2859|178.7042|187.6632|206.4141|206.5809|206.7385||
2022-02-13 18:58:32|new_0222_0283|PAVM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.31|13.31|13.3308|13.3312|13.3312|13.3431|14.5512|17.5097|26.5097|26.543|27.143|27.193|34.1392|36.5562|40.4789|44.134|47.919|49.6559|63.8199|81.4247|82.5768|84.4008|87.9345|
2022-02-13 18:58:33|new_0222_0284|IGMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4776|30.4851|30.501|30.5941|30.6926|31.9741|32.0124|32.0559|32.3367||
2022-02-13 18:58:34|new_0222_0285|GOEV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.7534|237.499|237.563|237.603||
2022-02-13 18:58:34|new_0222_0286|VTGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5849|0.5849|0.5849|0.5849|0.5849|0.5849|0.5849|0.5849|0.7621|0.7621|0.8214|0.831|0.878|0.8672|0.9676|1.0383|1.0612|1.0911|1.1291|1.1743|1.2753|1.2857|1.3252|1.5414|1.5945|1.7331|1.8295|2.4875|7.9707|8.2695|8.5815|8.8387|9.3015|11.629|22.5878|22.9326|23.0776|28.541|31.0687|42.623|42.623|42.623|44.2286|49.213|55.8018|73.9981|138.6645|180.6156|191.4963|196.4231||
2022-02-13 18:58:35|new_0222_0287|RLMD|shares_outstanding|0.437424058323|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.425|2.0151|2.5383|2.6868|2.6872|2.7535|2.8981|3.0048|3.0048|3.009|3.009|3.01|3.01|3.1363|3.1363|3.1372|3.1372|3.1375|7.1064|7.7452|8.3142|9.9376|10.0458|14.9407|15.1981|16.0239|16.2415|16.7481|16.7962|17.473|17.5308||
2022-02-13 18:58:37|new_0222_0288|SWIM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.4093|120.4093|119.8496||
2022-02-13 18:58:37|new_0222_0289|RXRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.3207|168.4259|168.635||
2022-02-13 18:58:38|new_0222_0290|ADGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.2457|111.2517||
2022-02-13 18:58:38|new_0222_0291|PLRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.243|35.4272|35.4657|35.5528|35.7483|35.8539|35.9773||
2022-02-13 18:58:39|new_0222_0292|XMTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8734|44.3909||
2022-02-13 18:58:39|new_0222_0293|MAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.7052|58.9|59.3||||
2022-02-13 18:58:40|new_0222_0294|LFST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.149|374.149||
2022-02-13 18:58:41|new_0222_0295|LAW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.3391|57.557||
2022-02-13 18:58:41|new_0222_0296|BHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.6914|628.1338||
2022-02-13 18:58:42|new_0222_0297|ONTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4729|46.3218|46.4496|47.4254||
2022-02-13 18:58:42|new_0222_0298|HGEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6032|0.6037|0.6055|0.6074|0.8233|0.8245|0.8245|0.8245|0.8248|0.8248|0.8249|0.8248|0.8902|0.8902|2.8865|2.9806|2.9955|2.9955|2.9955|2.9973|2.9893|21.8416|21.9392|21.9745|21.9745|22.0297|22.5483|22.5561|22.8069|22.8624|41.9749|51.6165|51.6265|53.6567|59.4029|60.0173||
2022-02-13 18:58:44|new_0222_0299|ALGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8902|36.6062|38.1472|38.2001|42.6118||
2022-02-13 18:58:44|new_0222_0300|CFB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1176|51.9692|51.9692|52.0981|52.1676|52.1958|51.6795|51.6787|50.9587|51.0027||
2022-02-13 18:58:45|new_0222_0301|OLMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1697|39.3082|40.1697|39.5526|39.6813||
2022-02-13 18:58:45|new_0222_0302|CLPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3239|1.0487|1.2042|1.2023|1.433|1.4448|1.462|1.4634|1.473|1.4739|1.4747|1.8711|1.872|1.8728|1.8743|2.2845|2.2979|2.4014|3.6105|3.622|3.622|10.3392|10.3392|10.6939|10.8259|11.0064|11.0224|11.0184|11.0672|13.6863|14.9919|15.2353|15.5071|15.5127|15.8814|17.0476|20.6783|22.3223|22.8552||
2022-02-13 18:58:47|new_0222_0303|EBET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0488|13.1112|13.3154|14.1717|
2022-02-13 18:58:47|new_0222_0304|TCRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0898|0.0898|0.0985|0.1127|0.1127|0.1127||0.1177|0.1177|0.1177|0.1177|0.1177|0.1437|0.1437|0.1437|0.1544|0.1664|7.2412|7.2481|7.273|15.2642|15.2642|15.2729|21.1829|21.1829|21.2206|21.299|21.399|21.399|21.374||21.8485|21.791|25.5713|41.5835|41.7108|48.8266|48.5577|48.4666|66.0303|68.3122|68.4513|69.206|79.5329|79.6253|79.6196|83.2368|83.6808|83.5407|83.6816|100.1596|100.6007|100.7251|102.684|104.4521|128.2325|130.822|130.8879|131.7186|131.8029|131.7324|131.7324|132.3767|132.3817|141.9628|141.9628|142.658|142.3989|142.3798|142.3798|161.0661|162.2872|162.478|181.03|181.8033|214.2863|214.2922|214.1657|214.5919|215.2577|215.5591|216.1458||
2022-02-13 18:58:49|new_0222_0305|CWENa|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:50|new_0222_0306|CCRD|shares_outstanding|0|||||11.112|11.112|11.119|11.131|11.251|11.14|11.241|10.841|10.854|10.854|10.854|9.749|11.286|10.85|9.675|9.658|9.658|9.658|9.658|9.003|9.003|9.003|8.644|7.959|8.126|7.959|7.651|7.417|7.392|7.392|6.691|6.677|6.677|6.677|6.677|6.642|6.642|6.466|6.466|6.413|6.202|5.914|5.738|5.576|5.44|5.313|5.313|5.313|5.313|5.313|5.236|5.127|5.093|5.079|5.084|5.104|5.104|5.104|5.104|5.104|5.1045|5.104|5.104|5.1147|5.6845|5.5827|5.5777|5.6238|5.6238|5.6179|4.4955|4.4955|4.4955|4.4955|4.4955|4.4918|4.4893|4.4799|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|4.479|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.958|8.7313|8.7313|8.7313|8.7313|8.7313|8.7313|8.7433|8.7433|8.778|8.778|8.778|8.778|8.798|8.798|8.818|8.851|8.851|8.898|8.925|8.925|8.925|8.9294|8.8858|8.8824|8.7426|8.7006||
2022-02-13 18:58:53|new_0222_0307|AVAH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.1642|184.1642|184.1642||
2022-02-13 18:58:53|new_0222_0308|BYSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8796|21.7079|22.845|22.845|22.5307|22.4557|23.1748||23.1846|23.1846|23.5945|25.9642|27.8856|27.8889|30.1179|30.5164|39.1419|39.1065|39.1152|39.1423||
2022-02-13 18:58:54|new_0222_0309|BYRN|shares_outstanding|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0215|1.3701|1.3701|1.433|1.433|1.433|1.433|1.433|1.433|1.4447|1.4447|1.4447|1.5235|1.5235|1.6745|1.6745|1.9203|2.5878|2.5878|2.5878|2.5878|2.6828|2.6828|2.6828|2.9646|3.1472|3.3274|3.3274|4.5576|4.6849|4.6849|4.6849|4.6899|4.6899|4.6899|4.6899|5.4616|5.4616|5.4616|5.4616|5.4616|5.5104|5.5694|5.6732|5.6732|9.3014|9.3014|9.4195|9.4494|10.1977|10.3093|10.4157|10.4022|10.4022|10.4814|12.63|14.6409|14.852|14.9201|20.6935|23.604|||
2022-02-13 18:58:57|new_0222_0310|MARA|shares_outstanding|0.0561959654179|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1186|0.1186|0.1186|0.4165|0.4165|0.3222|0.3174|0.4379|0.4962|0.6667|0.6674|0.6862|0.6862|0.7152|0.8487|0.8744|0.8739|0.8788|0.9292|0.9354|0.9354|0.9404|0.9419|1.2064|1.4517|1.5161|2.025|4.832|4.832|6.0157|6.38|6.3854|6.38|6.3854|7.8535|9.2121|18.2162|29.4473|51.4033|99.3705|99.3725|99.6341|102.6306||
2022-02-13 18:58:58|new_0222_0311|STXS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8381|2.889|2.8931|2.9014|2.9422|2.95|2.9623|3.6002|3.6178|3.6763|3.6992|3.9253|3.9392|3.9482|3.9525|3.9584|3.9844|3.9841|4.4765|4.5122|4.5509|4.5547|5.3459|5.369|5.3617|5.3666|5.8337|5.8913|5.9025|5.9|5.9025|6.0027|8.3204|8.3248|8.5403|8.676|8.8623|16.9658|19.3074|19.4033|20.2344|20.462|20.4769|20.9078|21.0628|21.2678|21.5472|21.7349|21.8421|21.8912|22.0596|22.5411|22.608|22.7871|22.8017|58.8971|58.9294|59.0401|59.0543|59.3042|59.379|66.6731|68.5256|69.0368|73.0268|73.6742|73.6902|74.0856|74.4248|74.5752||
2022-02-13 18:59:00|new_0222_0312|CMBM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6322|25.6344|25.673|25.6802|25.6844|25.673|26.0345|26.2985|26.503|26.6395||
2022-02-13 18:59:01|new_0222_0313|CTKB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.8089|133.7257||
2022-02-13 18:59:02|new_0222_0314|URG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.204|51.5874|58.1648|68.8801|73.4751|73.9749|91.6802|92.116|92.1716|93.2086|93.2436|93.2436||93.8936|93.8936|93.9406|93.9406|93.9406|98.9498|98.9498|101.998|103.4377|103.6009|103.6754|103.6754|121.0627|121.0754|121.0937|121.1343|121.3688|122.3688|122.4666|127.5597|128.7112|128.7714|129.2842|129.3651|130.0483|130.1846|130.1888|130.1888|143.4406|143.6056|143.6056|143.6764|145.8739|145.8739|146.0092|146.5319|146.5997|146.7158|159.1474|159.7294|159.7294|159.9356|159.9476|160.4781|160.4781|160.4781|169.6677|170.2538|189.3891|194.7981|206.286||
2022-02-13 18:59:04|new_0222_0315|TSHA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7614|37.7614|37.7614|38.3912|38.4739||
2022-02-13 18:59:05|new_0222_0316|NMTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7339|0.7339|0.7785|0.8278|0.9343|0.9421|1.4364|25.6916|25.6956|25.9835|26.0888|31.0656|35.884|35.884|39.4777|41.325|136.2329|149.5755|204.6291|216.3249|252.2359|255.5318||
2022-02-13 18:59:06|new_0222_0317|OSW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1183|61.1183|61.1184|61.1194|61.2182|84.9682|84.9682|86.4781|90.4673|90.4754|91.3614||
2022-02-13 18:59:06|new_0222_0318|BASE|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2829|43.5665||
2022-02-13 18:59:07|new_0222_0319|APR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2109|35.2109|35.2563|35.4009||
2022-02-13 18:59:08|new_0222_0320|REKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9338|14.4634|14.4967|14.5357|14.5457|18.7676|19.3676|19.3822|20.4065|21.5957|22.7868|22.9425|32.9119|33.0133|40.9529|41.0321|43.9483||
2022-02-13 18:59:08|new_0222_0321|TRIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:09|new_0222_0322|PCVX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7578|50.8817|50.9495|51.0716|51.3388|51.9638|52.5879||
2022-02-13 18:59:09|new_0222_0323|SKYT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0597|39.0597|39.0597||
2022-02-13 18:59:10|new_0222_0324|CRTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0133|26.8411|26.8411|26.8694|29.4045|29.4863|29.4942|29.5432|29.5759|29.6558|29.8673||
2022-02-13 18:59:11|new_0222_0325|NAPA|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.0468|114.3814|115.0468|115.0468||
2022-02-13 18:59:11|new_0222_0326|TMCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1659|52.756|52.773||
2022-02-13 18:59:12|new_0222_0327|EVCM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.4836|195.3565||
2022-02-13 18:59:12|new_0222_0328|SGHT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7664|47.292||
2022-02-13 18:59:13|new_0222_0329|RVMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.996|59.0036|59.0159|66.3248|66.5997|73.4351|73.577|73.6549||
2022-02-13 18:59:14|new_0222_0330|ZYXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9667|27.9667||27.9667|15.389|14.6724||16.0029|16.1217|15.7113||18.8169|51.8169|51.8169|22.411|23.511|27.4867|23.6527||24.5648|25.3411|25.3774|25.3774|25.3774|25.4296|25.505||25.5683|26.4194|27.4495|28.942|29.0245|29.5024|29.5037||32.0413|32.2092|32.8367||32.9681|33.038|33.4266|33.547|33.547|33.6037|33.6266|33.6646|33.6951|33.8525|33.8739|33.8983|34.1914|34.2189|34.2526|34.2631|34.2631|34.2631|34.2631|34.2884|34.2884|34.2884|34.3984|34.3984|34.3984|34.3984|34.3984|34.3984|34.3984|34.3984|34.3984|34.3984|35.2533|35.2533|36.1072|36.0558|35.8674|35.9373|35.6242|35.4985|35.4653|35.693|35.787|36.0708|36.4953|36.751|38.211|38.2711|38.3348|38.2447|38.2522|40.0989|
2022-02-13 18:59:16|new_0222_0331|AWH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.673|2.6784|2.6799|2.6951|2.6955|2.7057|2.7057|2.7176|2.7176|2.7342|2.7353|2.7353|2.8862|2.908|2.9113|2.9333|2.9355|2.9473|2.9476|3.5866|3.5999|3.5999|3.5999|3.6075|3.6084|3.922|3.9241|3.9264|6.3777|6.3802|6.3802|6.3822|6.3822|6.3839|6.3839|6.3839|6.8532|7.9187|10.2987|10.3224|10.4161|10.6576|14.6985|14.8116|14.8483|14.9008|14.9219|15.0409|15.0953|15.2001|15.2132|23.4863|23.4879|35.8257|35.8318|35.8978|35.9625|43.1158|43.1158|42.2712|52.0097|52.1131|52.1166|52.2223|52.2683|52.3285|56.0892|56.1641|59.9987|60.036|60.0393|75.2743|75.3827|75.5014|75.5327|94.3782|97.2384|97.2862|97.2887|100.5251|104.0415|104.6199|111.7169|112.058|112.1||
2022-02-13 18:59:19|new_0222_0332|ERAS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.9555|118.6456||
2022-02-13 18:59:19|new_0222_0333|CRBU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.7092|60.0213||
2022-02-13 18:59:20|new_0222_0334|BEEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.325|0.585|0.585|0.585|0.585|0.585|0.585|0.585|0.585|0.78|0.8033|0.8242|0.8574|0.9238|0.9616|0.9864|0.9881|1.0611|1.1477|1.1477|1.162|1.4128|1.425|1.4341|1.4341|1.6743|1.6984|1.8299|1.9697|1.9765|1.9779|2.0733|2.1042|2.1559|2.2797|2.3379|2.4021|2.5041|2.5448|2.555|2.8367|2.8941|2.8979|2.9029|2.9066|2.9104|5.1143|5.1405|5.2082|5.2522|5.2778|6.7788|8.4824|8.8584|8.898|8.9482||
2022-02-13 18:59:22|new_0222_0335|MLNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7046|79.5286||
2022-02-13 18:59:22|new_0222_0336|SOLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:23|new_0222_0337|CDAK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.761|18.7876|21.9969|22.273|22.3613||
2022-02-13 18:59:23|new_0222_0338|PACK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|41.25|41.25|41.25|39.4219|53.8689|53.8726|70.805|70.8635|71.0678|75.5024|75.5164|75.8547|81.391|81.3969||
2022-02-13 18:59:24|new_0222_0339|INDT|shares_outstanding|1.93537604457||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.559|4.559|4.559|4.744||4.753|4.842|4.843||4.843|4.843|4.863||4.8627|4.8627|4.8627||4.8627|4.8627|4.8627||4.8649|4.8649|4.8649|4.8769|4.8769|4.8769|4.8769|4.9001|4.9031|4.9488|4.9592||4.9746|4.9996|4.9996|5.0969|5.0983|4.9996|5.1327||5.149|5.1515|5.0926||5.028|5.0592|5.0765|5.0765|5.0824|5.0824|5.0924|5.1024|5.1044|5.1074|5.1235|5.1242|5.1342|5.1342|5.1342|5.1342|5.1395|5.1395|5.1396|5.1396|5.1464|5.1464|5.1464|5.1464|5.1496|5.1496|5.1496|5.1496|5.1527|5.1527|5.1527|5.1527|5.0927|5.0927|5.0477||5.0005|5.0005|5.0005||5.019|5.045|5.0652||5.0726|5.0726|5.0751|5.1284|5.1311|5.6573|5.663|7.7155|7.717|7.7224|10.174||
2022-02-13 18:59:28|new_0222_0340|VVNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.3263|177.7119|184.3496|198.0721|202.2163|208.6709|208.708|208.7284||
2022-02-13 18:59:28|new_0222_0341|BVS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2994||||||||||||||||||56.8253|56.8253|56.8493|||
2022-02-13 18:59:29|new_0222_0342|EWTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.2543|49.262|49.2958||
2022-02-13 18:59:29|new_0222_0343|NGMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6233|24.9839|24.9839|25.4797|||
2022-02-13 18:59:30|new_0222_0344|ATEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5303|12.5305|14.2669|14.3752|14.3755|14.3008|14.3008|14.3248|14.3404|14.3586|14.4179|14.4353|14.4692|14.4876|14.5096|14.5733|14.6764|14.7391|14.8401|17.1259|17.1467|17.1847|17.289|17.4872|17.5843|17.6699|18.0381|18.3337|18.3647|
2022-02-13 18:59:31|new_0222_0345|INTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.7772|60.9268|61.1486|
2022-02-13 18:59:32|new_0222_0346|TPTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6547|31.2974|35.8392|35.9151|35.9222|42.1689|42.2134|48.6785|49.117|49.3917|49.4642||
2022-02-13 18:59:32|new_0222_0347|IMVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|14.375|54.6554|54.6554|80.9117|97.8907|97.9712|97.9712|97.9776|114.9989|115.1098|
2022-02-13 18:59:33|new_0222_0348|SEEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0014||||0.0019|||0.0036|0.0043|0.0048|0.0055|0.0056|0.0056|0.0056|0.0057|0.0057|0.0057|0.0063|0.0063|0.0063|0.0066|0.0067|0.0086|0.0089|0.009|0.0102|0.0102|0.0115|0.0115|0.0115|0.0121|0.0145|0.0147|0.0148|0.0148|0.0178|0.018|0.0184|0.0184|0.0185|0.0185|0.0186|0.0187||0.0188|0.0192|0.0203|0.0233|0.0282|0.0421|0.0428|0.0617|0.0654|0.0667|0.0689|0.0712|0.0887|0.09|0.0987|0.0998|0.1012|0.1233|0.1251|0.1251|0.1262|0.127|0.1334|0.1478|0.168|0.168|0.168|0.168|0.2059|0.2063|0.2578|0.2578|0.2581|0.4261|0.501|0.5072|0.5447|0.7814|0.9379|0.9416|20.2138|21.2772|26.9499|27.0285|44.005|44.405|53.27|54.5359|78.283|102.2715|102.3547||
2022-02-13 18:59:36|new_0222_0349|QTNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3765|14.3765|14.3765|16.4304|17.0206|17.0289|18.5519|20.9644|25.409|25.414|29.5014|29.5118|29.5677|37.668|37.6945|45.5879|45.6464|46.0647|54.2295|64.9726|65.9004|66.2129|66.3667|80.2569|80.3983|80.5934|100.9655|101.0758|101.2644|101.5272|101.5916|102.5107|
2022-02-13 18:59:37|new_0222_0350|ALKT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.9367|87.1867|88.1479||
2022-02-13 18:59:38|new_0222_0351|IAS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.2034|153.9406||
2022-02-13 18:59:38|new_0222_0352|LYEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.549|239.789||
2022-02-13 18:59:39|new_0222_0353|TNYA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3247|41.2804||
2022-02-13 18:59:40|new_0222_0354|ICVX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5099|38.9914||
2022-02-13 18:59:41|new_0222_0355|DNUT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.8904|167.113||
2022-02-13 18:59:41|new_0222_0356|APLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0522|17.0522|17.1342|18.5316|21.9693|22.3311|22.4567|22.4937|26.0105|26.1305|26.2144||
2022-02-13 18:59:42|new_0222_0357|FLMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.855|45.855|45.855|45.8585|45.8616|45.9507|45.9637|45.9878|46.0227|46.0942|46.1072|46.1854|46.3036|46.3767||
2022-02-13 18:59:43|new_0222_0358|THRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2488|17.5977|17.6015|17.6354|17.643|17.6427|17.6086|17.6233|17.5662|17.5658||||||||||57.3317||57.3317|57.3317|57.3317|33.3789|33.4906|33.4905|31.6589|30.8291|30.9034|32.912|33.1277|33.7132|33.9654||
2022-02-13 18:59:44|new_0222_0359|PRLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.7034|43.7057|46.7909|47.0387|47.1918||
2022-02-13 18:59:45|new_0222_0360|TARS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.259|20.3232|20.5245|20.574|20.6711||
2022-02-13 18:59:45|new_0222_0361|VINC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9844|14.6959|17.5211|21.0211||
2022-02-13 18:59:46|new_0222_0362|HYLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.9018|169.3164|171.5198|172.7983|173.121||
2022-02-13 18:59:47|new_0222_0363|FTCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.0603|84.3016|84.9441||
2022-02-13 18:59:47|new_0222_0364|OTLK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8503|2.8503|2.8503|2.9485|3.0125|3.0824|3.1167|3.1913|3.2176|9.0248|9.0275|10.6365|11.7596|28.233|28.61|38.4309|89.7512|126.3601|127.1831|127.1831|173.6058|174.8133|176.4616|224.2606|
2022-02-13 18:59:48|new_0222_0365|JANX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0946|41.172||
2022-02-13 18:59:49|new_0222_0366|PWSC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.0258|157.918||
2022-02-13 18:59:49|new_0222_0367|OUST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.4492|161.4492|161.5294||
2022-02-13 18:59:50|new_0222_0368|EAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5065|38.2466|38.2981|39.1416|39.2629||
2022-02-13 18:59:50|new_0222_0369|FORA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8244|31.1987|31.5331||
2022-02-13 18:59:52|new_0222_0370|TIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.7431|128.7431|128.8573||
2022-02-13 18:59:52|new_0222_0371|IDYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2287|20.2681|20.3282|20.3395|20.3475|27.1848|29.0662|29.5372|32.2705|33.0338|38.4631||
2022-02-13 18:59:53|new_0222_0372|KRUS|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.335|8.335|8.338|8.342|8.342|8.364|8.413|8.424|9.7|9.713||
2022-02-13 18:59:54|new_0222_0373|RVP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8996|20.2456|20.2826|20.3076|20.3126|20.3126|20.3181|20.3281|21.4353|21.5595|22.142|22.2194|22.5807|22.8035|23.202|23.2095|23.3422|23.4919|23.5119|23.5575|23.6122|23.6242|23.6442|23.7392|23.7442|23.7554|23.7554|23.8001|23.8001|23.8001||23.8001|23.8001|23.8201|23.8251|23.8251|23.8782|23.9609|23.9741|23.9884|24.0201|25.2799|25.3187|25.3187|27.3187|27.2732|27.2525|27.2482|26.9132|26.9728|27.1877|27.2963|27.3724|27.4807|27.6134|27.6956|27.8643|27.8919|28.6199|28.6199|29.6499|29.6548|29.6665|31.6665|31.6665|32.6665|32.6665|32.6665|32.6665|32.6665|32.6665|32.6665|32.675|32.675|32.675|32.6825|33.0372|33.6372|33.9572|33.9826|34.0091|33.7643||
2022-02-13 18:59:57|new_0222_0374|ATER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2741|17.6252|17.7107|17.7366|17.764|17.7632|21.8449|27.0748|30.5908|35.7348|50.0497||
2022-02-13 18:59:57|new_0222_0375|HNST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5181|90.2884|90.5284||
2022-02-13 18:59:58|new_0222_0376|IMGO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3757|33.457||
2022-02-13 18:59:59|new_0222_0377|MPLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|655.0754|655.1326|655.6122|645.8476||
2022-02-13 18:59:59|new_0222_0378|FXLV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.2467|90.5546||
2022-02-13 19:00:00|new_0222_0379|GLUE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6037|46.4839||
2022-02-13 19:00:00|new_0222_0380|GBOX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|1.4508|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|2.4076|26.4818|26.4818|27.7318|27.7318|27.8751|28.2597|28.3105|29.3204|30.1751|30.2751|30.7106|40.9173|42.2362|42.865||
2022-02-13 19:00:04|new_0222_0381|EWCZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5424|31.3702||
2022-02-13 19:00:05|new_0222_0382|OCX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.391|25.412|25.431|28.677|28.737|29.367|29.52|31.417|31.452|37.8178|39.408|40.6645|40.664|51.9728|51.9728|51.973|57.0317|62.484|67.2179|67.2506|69.117|88.9141|90.316|92.158||
2022-02-13 19:00:07|new_0222_0383|DAWN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4289|61.9289|61.9289||
2022-02-13 19:00:07|new_0222_0384|IPSC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.4041|54.6414||
2022-02-13 19:00:08|new_0222_0385|NUVL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.8215|48.284||
2022-02-13 19:00:09|new_0222_0386|AFIB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6367|27.8264|27.9914|28.1132|28.2116|27.9487||
2022-02-13 19:00:10|new_0222_0387|CTOS|shares_outstanding|0.0382165605096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|10.0625|50.3125|50.3125|50.3125|50.3125|50.3125|50.3125|50.3125|50.3125|49.0339|49.0339|49.0339|49.0339|49.0339|49.2194|245.9194|245.9192|247.3115||
2022-02-13 19:00:12|new_0222_0388|FRG|shares_outstanding|0.82721814543|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|13.0415|12.9949|12.9809|12.8751|12.9233|12.9377|12.1556|13.3092|12.7121|12.6048||12.8052|12.7766|12.7702|12.8718|12.8933|12.8948|12.9094|12.8826|12.8826|12.6826|12.9255||13.023|14.0241|14.0367|14.0579|14.0485|16.2116|19.694|29.6531|35.1487|40.0296|40.0878|40.1571|40.1671|40.2285|40.2955||
2022-02-13 19:00:14|new_0222_0389|GLSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9702|12.7035|12.8469|12.9203|12.9936||
2022-02-13 19:00:15|new_0222_0390|RNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.527|37.527|37.569|37.6003|37.665|46.897||
2022-02-13 19:00:16|new_0222_0391|DSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9356|58.9356|58.9356|||
2022-02-13 19:00:17|new_0222_0392|NEXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5215|22.5792|22.628|22.7112||
2022-02-13 19:00:18|new_0222_0393|OMGA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7258|47.7686||
2022-02-13 19:00:19|new_0222_0394|FTHM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6532|13.638|13.8304|13.9796|14.7445|14.7962||
2022-02-13 19:00:20|new_0222_0395|JOAN|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5193|42.1599|42.1599|41.181||
2022-02-13 19:00:21|new_0222_0396|LVO|shares_outstanding|0.268241834607|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3133|3.3133|3.3133|3.58|3.58|3.58|3.7633|4.5033|4.1767|4.2233|5.0589|5.93|5.7178|25.5466|25.7066|28.8505|30.0166|30.2316|30.295|30.6656|31.172|30.5281|33.3898|34.6656|35.9828|35.9828|36.3395|51.4323|51.9014|51.9014|51.912|52.2752|52.3781|57.5996|58.0402|58.9844|59.6293|69.4226|71.8067|76.8079|77.4259|78.3449|79.289||
2022-02-13 19:00:23|new_0222_0397|COOK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5479|117.5479||
2022-02-13 19:00:23|new_0222_0398|PPTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5242|10.5282|11.4467|11.4467|11.4777|11.4794|11.4794|11.4794|12.7534|12.7534|14.1705|14.1705|14.1705|14.1705|14.1705|16.0829|16.0829|16.0829|17.5826|17.6261|17.8103|18.0002|18.0447|18.6307|18.6307|18.6356|18.7296|23.4611|23.478|23.4813|23.5782|27.0482|27.0482|27.1125|27.1542|27.1694|47.4712|47.4811|47.594|62.9324|62.9414||
2022-02-13 19:00:25|new_0222_0399|ADN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1059|46.1059|46.1287|51.2536||
2022-02-13 19:00:26|new_0222_0400|DSGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0426|55.1147|55.2244||
2022-02-13 19:00:26|new_0222_0401|UAVS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0118|0.0118|0.0118||0.0118|0.0118|0.0118|0.0118|0.0118|0.0128|0.0131|0.0135|0.0137|0.0137|0.0155|0.195|0.1852|0.1852|0.1856|0.1857|0.1957|0.1857|0.1962|0.1962|0.1965|0.3067|0.3067|0.3074|0.3057|0.3057|0.3057|0.3363|0.337|0.337|0.337|0.337|0.337|0.337|0.337|0.337|0.4129|0.4129|0.6518|9.832|10.164|11.0028|12.5494|14.4494|15.1744|15.1744|15.4244|15.61|48.9793|57.881|58.6364|62.4858|74.6686|75.2894||
2022-02-13 19:00:28|new_0222_0402|IMRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3894|25.9381||
2022-02-13 19:00:29|new_0222_0403|ASXC|shares_outstanding|0|||||||||||||||||||||||||||||0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0265|0.0265|0.0265|0.0266|0.0267|0.0267|0.0274|0.0297|0.0298|0.0298|0.0304|0.0305|0.0307|0.0332|0.0332|0.0334|0.0338|0.0363|0.0348|0.0348|0.035|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0352|0.0352|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0377|0.0377|0.0377|0.0377|0.0382|0.0383|0.0383|0.0383|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.2476|0.2476|0.2476|0.2762|0.2762||0.2763|0.2763|0.2763|0.2763|0.2763|0.3529|0.4308|0.4308|0.4308|0.4308|0.4308|0.4308|0.7507|0.7507|0.7507|0.7631|0.9492|0.9492|2.577|3.757|3.7581|4.8442|4.8536|4.8602|4.9598|6.3447|7.7002|7.7038|8.4143|8.8406|8.8473|8.9062|9.51|11.4259|11.9447|15.3294|15.5364|15.9779|16.3563|16.642|16.7014|16.7404|19.6656|20.6913|47.0783|56.9021|99.879|116.2311|232.7168|234.2311|234.3701||
2022-02-13 19:00:32|new_0222_0404|INNV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.1873|135.5165|135.5165|135.5165||
2022-02-13 19:00:33|new_0222_0405|GTBP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|||0||||0||||0||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0||0|0|0||0|0|0||0|0||0|0|0|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0003|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0043|0.0051|0.0055|0.0061|0.0241|0.0292|2.9276|2.9481|2.9481|2.9481|2.9546|2.9795|3.022|3.0968|3.9348|4.105|4.1529|4.4374|4.56|5.2181|20.5174|28.1441|30.5083||
2022-02-13 19:00:37|new_0222_0406|CVRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3459|20.3518||
2022-02-13 19:00:37|new_0222_0407|AVTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6301|8.6501|8.6501|8.6501|9.0751|9.4341|10.9012|14.1149|26.0549|31.267|31.4103|33.7907|40.6796|43.6613|45.6108|45.7554|46.9639|47.2414|60.8174|76.1572|76.1572|76.2613|90.362|96.009|112.3178||
2022-02-13 19:00:38|new_0222_0408|GRPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.979|58.079||
2022-02-13 19:00:39|new_0222_0409|TVTX|shares_outstanding|0.231654676259|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1066|0.1066|0.1066||0.1067|0.1067|0.1067|12.1906|12.0705|12.0951|18.3814|24.4224|24.787|26.6815|26.6998|34.8454|34.9532|35.746|36.1489|36.5924|36.6767|36.7311|37.7323|38.1614|38.1731|38.3855|39.3067|39.8733|39.944|40.8592|41.2476|41.438|41.4395|42.9542|42.9584|43.1532|43.1556|50.9059|51.0518|60.4357|60.4577|60.7172|61.2264||
2022-02-13 19:00:41|new_0222_0410|ABSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.25|92.5572||
2022-02-13 19:00:41|new_0222_0411|SNEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||1.9505|1.9505|1.9439|1.9439|1.9263|1.945|1.945|1.945|1.9439|1.9362|1.9318|1.9241|1.9197|1.89||1.8724|1.8702|1.8471|1.7932|1.7866|1.7932|1.8911|1.8977|2.0121|2.181|2.1813|2.2095|2.2218|2.2218|2.2944|2.2944|2.3744|2.3756|2.3756|2.3756|2.3674|4.599|4.599|4.7024|4.7338|4.7967|4.8076|7.0691|7.111|7.4099|7.421|7.4259|7.4573|7.5763|7.8326|7.8397|7.9567|8.2284|8.2419|8.2535|8.3291|8.5482|8.5708|8.9287|9.0373|9.0825|9.106|17.3506|17.5127|17.5671|17.6016|17.6015|17.9148|18.1033|18.184|18.6424|18.9081|19.07|19.0052|18.985|19.0682|19.1688|19.2011|19.2092|19.1822|18.9836|18.8767|18.8837|19.0038|18.9655|19.0104|18.8128|19.0561|18.6887|18.397|18.4352|18.6185|18.6597|18.7038|18.7333|18.8098|18.8607|18.8906|18.9085|19.0321|19.0962|19.1293|19.0754|19.2827|19.2165|19.3137|19.3766|19.6047|19.784|19.8599|19.8239|20.0892|
2022-02-13 19:00:44|new_0222_0412|MCBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6425||||24.0749||||24.2581|24.1481|24.3054|24.3054|25.5299|25.5299|25.6741|25.6741|25.6746|25.6746|25.5787|25.4652|25.4652|
2022-02-13 19:00:45|new_0222_0413|CSPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:00:45|new_0222_0414|NPCE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8283|24.2947|24.3079||
2022-02-13 19:00:46|new_0222_0415|KRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.19||||||19.7095|19.7095|19.7145||
2022-02-13 19:00:46|new_0222_0416|AKYA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1105|37.1369|37.1774||
2022-02-13 19:00:47|new_0222_0417|TALS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2369|40.5711|40.7127||
2022-02-13 19:00:47|new_0222_0418|TLMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.7739|74.8984|88.6518|98.2336|98.8532||
2022-02-13 19:00:48|new_0222_0419|TKNO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0119|28.0119||
2022-02-13 19:00:48|new_0222_0420|AVTE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1081|24.4104||
2022-02-13 19:00:49|new_0222_0421|SNPO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.7256|74.238||
2022-02-13 19:00:49|new_0222_0422|MXCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4705|43.5084||43.5395|50.8145|43.5395|50.8781|50.8964||51.272|51.2987|51.3328|57.2915|57.3886||57.4036|76.585|76.585||57.4036|94.9147|84.7193|100.434||
2022-02-13 19:00:50|new_0222_0423|CYT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1049|35.1055||
2022-02-13 19:00:51|new_0222_0424|BMEA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7679|28.9902|29.0417||
2022-02-13 19:00:52|new_0222_0425|BDSX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2541|26.5615|26.7854|26.9489|27.0201||
2022-02-13 19:00:52|new_0222_0426|ANGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0331|29.6605|29.7976|29.9331||
2022-02-13 19:00:53|new_0222_0427|IBEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1956|||||||||17.5208|18.3882|||18.3991|18.4716||
2022-02-13 19:00:53|new_0222_0428|COGT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3964|7.4668|7.4811|7.5145|7.5297|7.6651|7.6658|7.6658|7.7055|7.7905|10.6773|32.3479|37.1943|39.8308|39.851||
2022-02-13 19:00:54|new_0222_0429|XPOF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5367|||
2022-02-13 19:00:55|new_0222_0430|OMIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3823|71.5263|71.9342||
2022-02-13 19:00:56|new_0222_0431|ABOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9851|40.4703||
2022-02-13 19:00:56|new_0222_0432|RXST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5209|27.3241||
2022-02-13 19:00:57|new_0222_0433|SFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.107|83.9042|84.137|84.1628|84.2811||
2022-02-13 19:00:57|new_0222_0434|RPID|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9954|41.3525||
2022-02-13 19:00:58|new_0222_0435|DIBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8032|37.8651||
2022-02-13 19:00:58|new_0222_0436|WEBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3732|52.5334||
2022-02-13 19:00:59|new_0222_0437|ZVIA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.5309|64.5664||
2022-02-13 19:00:59|new_0222_0438|NEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.128|103.128|103.147|111.831|111.831|112.244|109.612|107.221|104.188|104.767|104.968|105.03|212.41|213.333|214.093|214.359|214.44|215.344|215.7|241.963||
2022-02-13 19:01:00|new_0222_0439|HQI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.008|3.0108|3.0192|3.0242|3.0396|3.0846|3.0896|3.1011|3.1797|4.287|4.5262|4.552|4.682|4.7895|4.7975|4.8005|4.9285|4.9367|4.9522|4.9676|4.9676|4.9676|4.9676|4.9759|4.9759|5.4377|5.456|5.4694|5.4953|5.4685|5.3422|5.3588|5.3168|5.1916|5.0883|5.0529|5.0529|5.0516|5.0504|4.9937|4.9712|4.8786|4.7149|4.6809|4.6331|4.6293|13.4723|13.518|13.5367|13.5751|13.5825|13.5956|13.6049|13.6401|13.6938||
2022-02-13 19:01:03|new_0222_0440|HOWL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5394|27.568|27.219||
2022-02-13 19:01:03|new_0222_0441|TERN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0967|25.0417|25.1306|25.2648||
2022-02-13 19:01:04|new_0222_0442|KLDO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6329|29.5795|29.7868|30.0557|30.1278|30.4635|35.3566|35.8295|36.0228|42.4832|42.5714|42.5801||
2022-02-13 19:01:05|new_0222_0443|LSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8749|8.8929|8.921|8.9994|9.0375||
2022-02-13 19:01:05|new_0222_0444|KLTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.0759|124.0866|126.576||
2022-02-13 19:01:06|new_0222_0445|PECO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.7333|60.8639|61.2909|61.6476|61.6873|60.8173|61.0196|61.3799|61.7443|62.0089|61.1013|61.2313|93.2676|93.8496|94.5899|94.5286|96.3489|96.8052|96.8216|96.8219|93.2786|93.5819|93.64|113.213||
2022-02-13 19:01:07|new_0222_0446|RAIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9692|26.4667|26.4667||
2022-02-13 19:01:07|new_0222_0447|OTRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0029|0.003|0.003|0.003|0.0103||0.0103|0.0104|0.0104||0.0125|0.0126|0.0159||0.0165|0.0167|0.0168||0.0185|0.0186|0.0186||0.0227|0.0227|0.0229||0.0229|0.023|0.0271|0.0272|0.0277|0.0298|0.0339|0.0757|0.3477|0.3477|0.3617|0.565|0.565|0.9315|1.2182|2.0038|2.0135|2.3809|2.3809|3.1393|3.4266|3.9132|4.0685|4.2074|4.2201|7.7663|8.0235|9.168|9.168|9.168|9.1756|9.2148|9.4437|15.8892|15.8892|15.8892|15.9132|15.9132|16.0872|16.1851|16.2051|16.537|16.5852|16.6162|16.8766|17.0556|17.4111|17.5432|17.7297|18.6578|19.1555||
2022-02-13 19:01:10|new_0222_0448|KRON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3334|54.0739|54.386|54.7593|55.2178||
2022-02-13 19:01:10|new_0222_0449|AVO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3509|70.5509|70.5509|70.6009|70.6095|70.6315||
2022-02-13 19:01:11|new_0222_0450|RLYB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.13||
2022-02-13 19:01:11|new_0222_0451|ORIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9174|29.9245|30.5452|36.6724|36.6908|36.7156|39.3316||
2022-02-13 19:01:12|new_0222_0452|CLNN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5262|59.5744|60.6816|62.177||
2022-02-13 19:01:12|new_0222_0453|VERA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1318|21.2776|21.2776||
2022-02-13 19:01:13|new_0222_0454|TH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.625|40.625|40.625|40.625|105.2329|105.2329|104.4172|100.8402|100.924|101.1082|101.2056|101.1709|101.2363|101.8275|101.8373||
2022-02-13 19:01:14|new_0222_0455|CNVY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.0133|73.1942||
2022-02-13 19:01:14|new_0222_0456|LABP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1632|39.8667|39.9009|40.0532||
2022-02-13 19:01:15|new_0222_0457|XPRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:01:16|new_0222_0458|AVIR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7419|82.4369|82.7369|82.7769|83.0471||
2022-02-13 19:01:16|new_0222_0459|ELYM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3182|26.1993||
2022-02-13 19:01:17|new_0222_0460|GAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6589||29.671|36.6354|42.0041|42.0157|42.1828||
2022-02-13 19:01:18|new_0222_0461|NLTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6753|10.695|10.6951|10.6951|10.7231|10.7272|17.212|17.212|17.212|17.2126|23.4232|23.4232|23.4232|23.4647|23.4649|23.4724|23.4922|23.5374|23.5374|23.5374|23.5374|23.5374|28.1402|37.9968|38.3862|38.4865|41.8766|42.1963|42.326|42.4191|42.4281||
2022-02-13 19:01:19|new_0222_0462|IBRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.0673|390.3477|394.5097||
2022-02-13 19:01:20|new_0222_0463|ARQT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6269|37.472|37.6901|37.7989|43.3384|49.887|50.0456|50.1348||
2022-02-13 19:01:20|new_0222_0464|OB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.1517|55.4672||
2022-02-13 19:01:21|new_0222_0465|PRAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7497|38.2685|38.621|44.6932|44.7841||
2022-02-13 19:01:22|new_0222_0466|HOOK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4085|25.4085|25.4085|25.5661|25.6447|25.6544|25.6615|29.7684|29.8144|29.8716|29.9038||
2022-02-13 19:01:22|new_0222_0467|FSBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2653|17.2255|17.2238|17.2248|
2022-02-13 19:01:23|new_0222_0468|NGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.9937|66.0393|66.1556|66.9603|67.9364|68.7399|68.9348|70.5854|76.9136|77.3072|77.6426||
2022-02-13 19:01:24|new_0222_0469|RXDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7697|38.8351|38.8845||
2022-02-13 19:01:24|new_0222_0470|PSNL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1216|31.1426|31.243|31.5304|31.8721|38.7902|39.1055|43.7987|44.21|44.7063||
2022-02-13 19:01:25|new_0222_0471|PRTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0587|7.0587|7.0587|7.0587|7.0587|7.0587|6.6815|67.047|67.0383|67.458|67.007|67.0072|67.0609|67.061|67.1141|67.1663|67.391|67.6402|69.1101|76.572||
2022-02-13 19:01:26|new_0222_0472|ALTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4312|18.4312|18.4312|18.4312|29.5114|29.5114|29.5114|30.0185|30.0185|32.3634|32.3634||
2022-02-13 19:01:27|new_0222_0473|FDMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.682|26.6944|26.8919|27.1656||
2022-02-13 19:01:27|new_0222_0474|STGW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.5676|78.9839||
2022-02-13 19:01:29|new_0222_0475|VIRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9946|37.0363|37.1408|37.2812||
2022-02-13 19:01:30|new_0222_0476|RIDE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.9489|168.008|176.5794|176.6064|182.0749||
2022-02-13 19:01:30|new_0222_0477|DNAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2916|29.3071||
2022-02-13 19:01:31|new_0222_0478|CURI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6731|39.542|52.549|52.583|52.607||
2022-02-13 19:01:31|new_0222_0479|CURV|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|110.0565|110.0918||
2022-02-13 19:01:32|new_0222_0480|XGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5595|12.561|12.6271|12.6404|12.6521|12.6523|16.9257|16.1268|16.1642||
2022-02-13 19:01:33|new_0222_0481|ZY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9409|102.2972|102.3705||
2022-02-13 19:01:33|new_0222_0482|CSSE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5691|11.61|11.61|11.5415|11.6157|11.9707|11.9707|11.9874|11.9996|11.9996|12.0074|12.0074|12.6589|12.7373|13.981|14.3561|16.3782||
2022-02-13 19:01:34|new_0222_0483|IMPL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4148|19.4709|23.0373||
2022-02-13 19:01:35|new_0222_0484|FHTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8136|36.7909|36.8268|36.8614|37.0448||
2022-02-13 19:01:35|new_0222_0485|CGEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8312|43.5161|43.5262|43.6609||
2022-02-13 19:01:36|new_0222_0486|PLM|shares_outstanding|0.842199374162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.655|4.0838|4.0838||||4.0246|||5.6925|5.914|||7.1626|9.2163|||12.39|12.7119||||||17.1331|17.1618|||17.2291|17.3916|17.3916||18.633|18.6605|18.698||19.382|20.1367|20.1485||22.2251|22.2276|22.8554||19.6076|29.417|29.417||29.4907|29.4964|29.5084||29.5781|29.5898|29.6872||29.7071|29.72|34.0592||34.0799|34.1341|34.1208|34.2679|34.2785|34.2958|34.3628||34.4734|100.523|100.523|100.6332|100.6332|100.6997|100.7338||100.8773|100.8773|100.8773||
2022-02-13 19:01:38|new_0222_0487|VOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.12|36.77|36.8854|37.0183||
2022-02-13 19:01:39|new_0222_0488|VMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9096|37.9096|37.9096|37.9112|37.5008|37.6781|37.6975|37.9527|37.9527|38.4868|39.0829|39.1452|39.1852|39.5773|39.5883|39.6304||
2022-02-13 19:01:39|new_0222_0489|KNTE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4774|43.4774|43.6227|43.6827||
2022-02-13 19:01:40|new_0222_0490|FBRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1983|11.2166|12.8306|13.5117|14.0791|14.7544||
2022-02-13 19:01:41|new_0222_0491|MDVL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6689|31.816|31.9399|32.5837|32.7549||
2022-02-13 19:01:41|new_0222_0492|GNLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5478|9.998|9.998|9.812|10.292|12.603|13.072|13.3224|16.342|16.943|79.807||
2022-02-13 19:01:42|new_0222_0493|RPHM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2107|24.2887|24.4077||
2022-02-13 19:01:42|new_0222_0494|XL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.3653|139.1057|139.3666|139.4039||
2022-02-13 19:01:43|new_0222_0495|YELL|shares_outstanding|0|||||0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0038|0.0037|0.0036|0.0035|0.0034|0.0034|0.0033|0.0033|0.0033|0.0033|0.0034|0.0033|0.0032|0.0032|0.0032|0.0033|0.0033|0.0033|0.0033|0.0039|0.0039|0.0039|0.004|0.0039|0.0039|0.0064|0.0064|0.0064|0.0065|0.0066|0.0065|0.0077|0.0077|0.0076|0.0077|0.0077|0.0076|0.0076|0.0077|0.0077|0.0076|0.0076|0.0076|0.0076|0.0076|0.0079|0.0079|0.0079|0.008|0.0128|0.1405|0.1578|0.1585|0.1585|0.1592|0.1592|6.4597|6.8466|7.662|8.1834|8.5322|7.9756|8.578|9.303|10.15|10.1726|30.603|30.621|30.651|30.6666|30.8399|31.946|32.126|32.1406|32.456|32.461|32.471|32.4726|32.712|32.72|32.726|32.7326|33.8686|34.0514|33.8486|33.0896|34.5953|36.2747|36.2517|33.7146|37.5807|53.2837|53.2809|50.1916|50.6597|50.862|50.8756|50.9546|
2022-02-13 19:01:46|new_0222_0496|ATCX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|25.25|25.25|25.25|5.7673|5.7673|5.793|12.8416|15.1497|31.8898|33.6202||
2022-02-13 19:01:47|new_0222_0497|MIRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0158|22.5669|22.6003|25.0337|25.0713|25.2109|29.7765|30.1981|30.3172|30.4063||
2022-02-13 19:01:48|new_0222_0498|BLFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5225|28.5225|28.5225|
2022-02-13 19:01:48|new_0222_0499|ALTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|11.3196|11.3196|11.3196|11.3196|11.3196|11.3196|16.2465|16.2465|16.2464|16.2465|16.2465|16.2465|16.2465|16.2465|16.2465|16.2465|16.2465|||
2022-02-13 19:01:49|new_0222_0500|ATOS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0718|0.0718|0.0806|0.0852|0.0969|0.1032|0.1357|0.1358|0.1365|0.1365|0.1512|0.1614|0.1691|0.1814|0.2157|0.2198|0.3157|0.3156|0.3156|0.836|1.1686|2.6519|2.652|4.8741|5.5233|5.8466|9.1222|9.1296|9.131|9.131|9.131|9.3039|10.4642|47.5488|120.8244|125.9251|126.6235||
2022-02-13 19:01:50|new_0222_0501|CRMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2829|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.2817|2.3765|2.7036|3.1918|3.3213|4.3987|4.3992|4.4651|4.4923|5.573|6.8424|7.0753|7.1927|7.2277|7.4593|8.0811|8.0865|8.1442|11.868|12.3957|14.2828|16.3574|17.0038|19.7654|21.7752|23.8116|23.8203|25.6504|25.6654|26.1271|26.1274|31.3482|33.5581|38.0461|38.0864|38.0864||
2022-02-13 19:01:52|new_0222_0502|SERA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5089|30.6991||
2022-02-13 19:01:52|new_0222_0503|GMTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.302|43.0021|43.0551|43.1127||
2022-02-13 19:01:53|new_0222_0504|PRTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.003||||0.0058|||0.0065|0.0066|0.0066|0.0066|0.0071|0.0103|0.0103|0.0103|0.0103|0.0103|0.0227|0.0503|0.0594|0.096|0.1112|0.1121||0.117|0.1371|0.1558|0.1578|0.2276|0.2728|0.273|0.2728|0.2843|0.2868|0.2875||0.301|0.301|0.301|0.2982|0.3082|0.3082|0.3207|0.5714|0.6523|0.7831|0.7831|0.7866|0.7866|0.7866|0.7866|0.7871|0.7871|0.7871|0.8071|0.8176|0.8176|1.7628|1.7628|1.8028|1.8078|1.8078|1.8428|2.0528|2.0678|2.4544|2.4544|2.4544|2.5344|2.5344|2.5344|2.5344|2.6069|2.6393|2.6393|2.6519|2.8072|2.8072|2.8072|2.8072|10.8579|10.8579|10.9877|10.9877|10.9877|11.686|12.0834|12.083|13.3262|13.326|13.341||
2022-02-13 19:01:55|new_0222_0505|FNCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2273|47.4258|47.455||
2022-02-13 19:01:56|new_0222_0506|IKNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8512|35.8591|35.8778||
2022-02-13 19:01:56|new_0222_0507|OYST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6123|21.367|21.3705|25.7434|25.8448|25.8905|25.9608|26.0064|26.0943||
2022-02-13 19:01:57|new_0222_0508|DMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|25|25|25|25|25|25|24.3128|24.3128|58.151|58.392|59.6861|61.517|61.867||
2022-02-13 19:01:57|new_0222_0509|REPX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||0.5159||||||||||||0.0607|||0.0669|0.0699|0.0723|0.074|0.0747|0.0754|0.0754|0.0785|0.0814|0.0836|0.0856|0.083|0.0879|0.089|0.0954|0.0954|0.0954|0.0995|0.1|0.1004|0.1004|0.4042|0.4042|0.4042|0.4063|0.4063|0.4056|0.4875|0.4884|0.4884|0.4913|0.4915|0.4917|0.4928|0.4928|0.4929|0.493|0.493|0.4933|0.4946||0.4946|0.4947|0.4947|0.498|0.498|0.5057|0.5057|0.5057|0.5057|0.5057|0.5061|0.5061|0.5061|0.5066|0.5066|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.507|0.5074|0.5078|0.5081|0.8835|0.8841|0.8845|0.885|0.8854|0.8854|0.8854|0.8866|0.887|0.8874|0.8878|0.8882|0.8888|0.8895|0.89|0.8904|17.8252|18.0215|19.672|19.4701|
2022-02-13 19:02:00|new_0222_0510|APG|shares_outstanding|0.199335548173|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.0325|||121.0325|||||169.9023|169.2942|169.2942|169.2942|169.7942|201|201.2822|201.7343|224.6252||
2022-02-13 19:02:01|new_0222_0511|BNL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.273|145.609|145.813|158.583|161.255||
2022-02-13 19:02:02|new_0222_0512|OPCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3.0075|3.0102|3.0208|3.081|3.3308|3.3338|3.3555|3.433|4.4602|4.5228|4.663|4.6822|4.6822|4.7073|4.7329|4.8139|5.4922|5.3868|5.0623|5.1744|5.3614|5.501|5.7259|5.7329|5.7368|5.6862|5.4879|5.4947|5.5181|5.5255|5.5529|5.5667|5.5767|5.5767|9.2005|9.2252|9.2719|9.2736|9.3052|9.316|9.3503|9.3721|9.3732|9.6591|9.4182|9.5627|9.5818|9.6008|9.6008|9.6796|10.4608|9.6952|9.8181|9.919|13.2536|13.3426|13.4221|13.5296|13.5381|13.6243|13.6641|13.7773|13.8887|14.1336|14.1931|14.2567|14.2783|16.9273|16.997|17.0322|17.0505|17.1487|17.1591|17.1592|17.1626|17.1827|17.1869|17.1919|17.1951|28.4701|29.4206|29.4206|30.2456|31.8605|31.8789|31.9072|31.9243|31.9839|31.9442|32.0194|32.0401|32.2392|176.3019|176.5919|176.7043|176.7148|186.7578|179.7946|179.8197|179.8676|179.8748||
2022-02-13 19:02:05|new_0222_0513|ASO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.1031|88.104|91.1145|93.8006|92.8835|88.1649||
2022-02-13 19:02:06|new_0222_0514|DBRG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7041|21.4534|21.4534|21.4534|21.4534|25.4902|25.4902|48.2545|47.6133|47.8379|48.5465|48.5575|60.442|77.8482|94.7207|96.2919|97.3402|112.1605|135.4266|135.426|160.7563|160.7563|161.683|164.3453|164.3438|164.3229|165.5781|166.606|166.8069|555.074|558.174|551.932|548.586|543.335|501.379|490.472|491.053|484.081|485.509|487.747|487.752|487.778|480.852|482.125|482.396|484.14|487.837|492.656|494.122||
2022-02-13 19:02:07|new_0222_0515|BIPC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3493|45.0231|44.9867|44.9604|44.9532|44.949|63.0681||
2022-02-13 19:02:07|new_0222_0516|FHI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.4498|129.3763|129.2324|128.7631|127.8246|124.5157|122.5202|120.7527|118.514|117.9239|117.1298|116.7063|117.3441|116.4108|115.3699|114.6924|114.2786|113.8916|112.5607|110.1617|108.511|108.6648|108.6648|108.51|107.1202|107.3705|107.0088|106.5584|106.6378|107.1891|107.0429|106.7022|104.8762|105.0505|103.8637|102.9925|103.0104|101.7304|101.7586|101.9381|100.9318|101.8117|102.2772|102.8663|102.8948|102.4432|102.9432|103.222|103.0494|102.9166|103.6731|104.5943|104.2966|103.7664|103.7521|104.1829|104.1209|103.9687|104.4502|104.7928|104.6397|104.5946|104.799|105.1079|104.8993|104.6586|104.9276|104.9985|104.6865|104.1522|104.103|104.045|103.1826|102.2912|101.9987|101.9992|101.4549|100.9037|101.1095|101.4456|100.7722|100.5002|100.8124|101.2499|101.22|101.1479|101.1394|101.0747|100.288|99.4436|99.3404|98.5484|97.567|96.9834|94.3834|
2022-02-13 19:02:11|new_0222_0517|MLKN|shares_outstanding|2||||97.26|99.236|97.26|98.764|98.524|100.796|98.644|98.104|97.708|98.136|102.584|98.136|98.388|97.8|97.8|97.8|97.8|97.804|97.636|97.804|96.42|96.732|96.588|96.68|96.82|102.456|102.668|102.544|102.68|102.124|100.236|100.204|100.66|100.592|100.304|99.1|99.328|100.016|101.232|101.62|101.504|98.36|98.904|99.128|99.184|99.344|99.752|100.764|99.944|98.796|95.196|94.208|94.528|92.062|91.868|89.73|89.662|89.662|85.978|84.973|79.568|79.566|80.024|79.044|78.6893|78.2984|76.8146|76.5031|75.9362|76.0196|75.6253|75.7345|76.0327|76.1585|74.8491|73.4728|72.7652|72.8299|72.9137|72.813|71.9897|71.751|70.66|69.9028|70.3539|69.586|69.0477|67.9011|66.3847|66.0345|64.3759|64.353|64.5004|62.9194|60.9679|60.9953|56.1147|55.707|55.7227|53.6814|53.7869|53.8261|55.8854|55.9233|56.9593|57.0027|57.0575|57.1375|57.2904|58.0489|58.1912|58.283|58.3293|58.3759|58.4154|58.4873|58.6179|58.683|58.9226|59.0593|59.2389|59.3148|59.4135|59.5944|59.6542|59.6946|59.8601|60.0055|59.889|59.8683|60.0105|59.8994|59.7836|59.7158|59.8026|59.6641|59.6833|59.231|59.4971|58.902|58.8238|58.7941|59.0639|59.0752|58.7852|58.7933|58.8995|58.9716|59.0011|59.0292|75.7841|75.7404||
2022-02-13 19:02:14|new_0222_0518|PIPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3343|19.3343|19.3343|19.3343|19.3343|19.3333|19.8512|19.8642|20.7004|20.5384|20.0119|19.7931|20.7167|20.7746|20.7409|18.5832|18.3652|18.8804|18.4833|17.4961|15.6628|16.0381|19.1727|18.8822|19.806|19.685|16.1107|15.9738|15.6337|16.0463|15.2108|14.702|14.6527|15.8068|15.8669|15.9129|15.7502|16.3477|15.2006|15.228|15.2138|16.0007|15.2607|14.4035|14.3834|14.9156|14.9948|15.1086|15.2654|14.9996|13.9041|13.9472|13.311|13.2678|12.4251|12.2749|12.392|12.7849|12.8733|12.8999|12.9111|13.2988|13.3344|13.3667|12.9954|13.4682|13.7053|13.7105|13.7173|13.7839|13.8039|13.7514|13.776|14.4221|14.293|14.1147|14.1|
2022-02-13 19:02:16|new_0222_0519|CSTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8116|105.0271|105.0271|104.0767|105|104.9189|104.9189|104.9189||||105.4769||105.5237||105.5817||105.6356|105.7356|134.5106||134.6933||135.9994||136.817|137.3513|137.8674|137.8674|137.922|139.9627|139.9627|139.9956|141.6774|||
2022-02-13 19:02:18|new_0222_0520|ETWO|shares_outstanding|1.12658227848|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|56.75|56.75|187.0511|187.0511|197.7515|300.2384||
2022-02-13 19:02:18|new_0222_0521|COUR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.2715|137.1369|140.333||
2022-02-13 19:02:19|new_0222_0522|AHCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|31.25|31.25|31.25|31.25|31.25|31.25|72.3801|73.918|59.1733|88.5557|89.6762|129.1631|130.0648|132.1544||
2022-02-13 19:02:19|new_0222_0523|MSGE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0193|24.0225|24.143|24.143|24.1478|24.148|34.172|34.1938|
2022-02-13 19:02:20|new_0222_0524|SVC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||12.601|12.601|12.6|12.601|12.601|26.857|26.857|26.857|26.871|26.872|26.878|38.878|41.041|42.837|42.846|45.596|45.6284|56.442|56.45|56.45|56.4626|56.4635|56.4725|56.4725|56.5063|62.5159|62.5159|62.5159|62.5385|62.5473|62.5473|62.5473|62.5749|62.5758|62.5871|62.5871|67.1871|67.1886|67.2032|67.2032|67.2032|71.9047|71.9206|71.9206|71.9206|71.9583|74.282|86.2843|93.8657|93.8694|93.8904|93.8927|93.9463|93.9513|93.9824|93.9926|93.9926|114.1276|123.3803|123.3803|123.3803|123.3903|123.4442|123.4442|123.4442|123.4542|123.5215|123.5215|123.5547|123.5634|123.6374|123.6374|139.7374|139.7474|139.8315|149.606|149.7303|149.7755|149.8878|149.9204|149.9508|151.4854|151.5473|151.5473|151.5473|151.5598|164.2692|164.2682|164.2682|164.2827|164.3491|164.3491|164.3457|164.3637|164.4424|164.4417|164.4417|164.4545|164.5653|164.563|164.5664|164.5976|164.8238|164.8238|164.8238|164.8578|165.0926||
2022-02-13 19:02:23|new_0222_0525|AMWL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.2352|235.6041|239.5303|242.1189|259.3653||
2022-02-13 19:02:24|new_0222_0526|VRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.5|10.5|10.4|10.4|10.4|15.105|15.202|15.206|18.661|26.377|36.793|36.652|36.662|49.856|55.835|57.971|57.282|57.266|58.269|58.916|58.391|58.447|58.489|58.7828|58.6986|56.9809|56.9617|56.2991|56.3337|56.7123|57.1974|57.667|57.6698|57.3185|57.5923|58.0113|58.1836|59.4205|60.4013|60.6065|60.7301|61.0389|61.5141|61.7046|61.8529|62.0196|62.2304|62.3604|62.5512|62.9252|67.9172|67.9272|67.9119|65.5581|65.6807|65.7563|65.8755|66.4215|66.7305|78.3342|78.5548|78.9698|79.185|79.3986|79.5282|79.6055|86.933|87.0504|87.1417|87.7995|87.8112|87.8193|87.8219|87.5363|87.9238|88.0044|88.0218|88.2476|88.6301|88.9821|89.0552|89.0766|89.1279|89.0901|89.3102|89.584|89.6383|89.6506|89.6473|89.6967|89.8448|89.9139|89.9136|89.9141|90.1363|90.2863|90.3073|90.3203|90.3258|90.5534|90.552|90.5952|90.5961|90.5967|90.7121|90.7124|90.7297|90.9472|90.9474||
2022-02-13 19:02:27|new_0222_0527|GEVO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0041|0.0043|0.0043|0.0043|0.0044|0.0045|0.0045|0.0066|0.0066|0.0073|0.0078|0.0079|0.0114|0.0114|0.0115|0.0166|0.0166|0.0244|0.0412|0.0424|0.054|0.0702|0.2231|0.3294|0.3537|0.7533|0.8109|0.9934|1.0906|1.1348|7.99|8.0951|8.6406|11.8855|11.8855|13.369|14.0832|14.6149|15.5141|119.5782|128.1383|198.0504|197.9645|201.88||
2022-02-13 19:02:28|new_0222_0528|CSR|shares_outstanding|0.88178235829|||||||||||||||||||||||||||||||||||||||||||||||||1.1565||||1.3502||||1.5082|1.5297|1.5806||1.6391|1.6767|1.741||1.9097|1.9924|2.114||2.2452|2.2882|2.308||2.4068|2.4321|2.453||2.7847|3.1786|3.2024||3.6166|3.6503|4.0596|4.1129|4.1693|4.2279|4.2761|4.4522|4.5188|4.5522|4.6031|4.6562|4.6986|4.732|4.7707|4.8231|4.8581|4.905|5.6419|5.7412|5.7732|5.8202|5.8713|5.9155|6.0304|6.3788|7.3502|7.42|7.5805|7.8158|7.9092|8.0056|8.0523|8.1259|8.3682||8.9474|9.1812|9.3161||10.1488|10.4226|10.5554||10.9019|11.4763|11.9809||12.4456|12.552|12.2798|12.1054|12.1091|12.1528|12.1701|12.1918|12.1199|12.0587|12.0188|12.0064|11.9526|11.9507|11.9727|11.768|11.7543|11.6246|11.6251|12.164|12.1659|12.8267|12.9759|13.2198|13.2202|14.0449|14.2805||
2022-02-13 19:02:32|new_0222_0529|PING|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.7575|79.6325|79.9231|80.4445|81.0035|81.1639|81.4752|82.0867|83.5505||
2022-02-13 19:02:32|new_0222_0530|BRMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.0146|132.0156|132.1113|132.2312|132.2363|132.5324|132.5664|132.6347|132.6845||
2022-02-13 19:02:33|new_0222_0531|PFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||21.34|21.944|21.36|21.944|21.944|21.962|21.962|21.966|21.954|21.954|21.956|20.864|19.824|18.942|18.848|18.732|17.914|17.056|16.246|16.316|16.338|15.15|14.318|14.248|13.98|13.628|13.675|13.782|13.78|13.7271|13.7271|13.6699|13.6623|13.708|13.738|13.62|13.708|12.824|12.694|12.562|12.59|12.656|12.802|12.636|12.572|12.56|14.04|14.112|14.12|14.17|14.35|14.354|14.282|14.284|14.3932|14.2443|14.1686|14.118|16.222|16.236|16.234||16.2342|16.235|16.235|16.235|16.235|16.2355|16.2355|16.2355|19.4475|19.4489|19.4513|19.4525|19.457|19.4575|19.4585|19.4589|19.5323|19.5521|19.5695|19.439|19.3059|19.0292|18.741|18.4691|18.4961|18.5504|18.3439|18.2057|17.9212|17.9429|17.9607|17.9664|20.2861|20.2976|20.2984|20.3121|20.3638|20.3962|20.4015|20.1714|19.7132|19.723|19.7286|19.7299|37.2866|37.2961|37.2966|37.2915|37.2748|37.1776|36.9782|36.384|
2022-02-13 19:02:36|new_0222_0532|RADI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.425|58.425|61.212|75.6849|75.7039||
2022-02-13 19:02:37|new_0222_0533|MNRL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8567|21.9972|21.9972|34.0409|34.1738|39.2969|43.3159|43.5585|43.6656|45.1338|45.2453|47.5952|
2022-02-13 19:02:37|new_0222_0534|NTST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9897|25.7345|28.2035|28.4671|39.526|39.6178|43.4702|
2022-02-13 19:02:38|new_0222_0535|PSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6573|99.4349|99.4349|100.6697|100.6697|100.7247|100.7276|102.3607|102.3607|102.5028|102.2578||
2022-02-13 19:02:39|new_0222_0536|DHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.002|26.002|26.003|25.9161|25.9161|25.9161|25.9176|29.3747|43.4217|58.4222|58.4369|58.4369|58.4369|58.437|58.453|58.4528|58.4533|63.4533|63.4719|63.4959|68.4959|68.4959|68.5379|68.5622|71.8122|71.8122|71.8197|71.8595|77.6131|83.6464|83.6539|83.6887|88.6919|94.9012|114.4886|114.5307|120.3984|120.4542|120.4642|127.3777|127.3777|127.4028|127.4128|127.4797|141.8547|141.8636|141.8736|153.446|162.646|162.6665|162.6751|176.5536|176.5536|188.0756|188.0856|188.1682|188.1676|188.1876|203.756|203.8728|203.9103|234.9962|237.3987|237.4716|237.4716|237.4716|237.4841|237.546|237.5445|237.5445|237.559|237.6304|237.6304|237.6288|237.6438|237.7309|237.7299|237.7299|237.7408|237.9003|237.8972|237.8937|237.952|238.2685|238.2685|238.2685|238.3746|238.9954||
2022-02-13 19:02:42|new_0222_0537|NTUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6779|15.7515|15.8647|15.931|16.0799|16.0968|16.2677|16.3376|16.4504|16.4566|16.5119|16.648|16.7521|17.083|17.1403|17.1718|17.261|17.3091||18.5709|18.6155|21.2749|21.3911|21.5738|21.6401|21.6815|21.9235|21.9588|27.7726|27.9613||27.9814|28.323|28.3279|28.381|28.4031|28.8262|28.84|28.9227|29.0017|29.3106|29.389|29.4393|29.4461|29.8482|29.9214|30.1069|30.3391|30.7511|30.8808|31.4016|32.1025|32.266|32.2102|32.6492|32.9025|33.0842|32.9558|33.1535|33.092|32.9422|32.8881|32.9202|33.0785|33.1494|33.1497|33.1341|33.2715|33.5903|33.7555|33.8044|33.9551|34.0402|34.0903|34.1487|33.8021|33.8717|33.8704|33.9117|34.0969|34.1321|34.1526||
2022-02-13 19:02:45|new_0222_0538|EFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4857|16.4983|16.5047|16.5074|16.4899|16.4477|16.4477|16.4477|20.4837|20.3705|20.4037|25.412|25.4189|25.4282|25.4418|25.4418|33.4436|33.4497|33.4497|33.4497|33.4171|33.126|32.963|32.7434|32.6191|32.2947|32.1642|32.1127|31.9922|31.3359|30.392|30.1499|30.1551|29.7966|29.7458|29.7458|33.7744|38.6479|43.7799|43.7799|43.7817|43.7817|43.7817|43.7817|51.6777||
2022-02-13 19:02:47|new_0222_0539|SPNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.5809|103.8889|103.8889|103.9249|103.9314|104.0315|104.4734|105.1707|105.2623|105.4793|105.4793|106.2131|105.6409|105.7392|105.8565|105.0044|103.3877|103.4385|103.2824|102.2442|99.6274|94.1697|93.6396|94.2929|93.9949|94.2206|94.2255|94.8812|94.9202|95.3149|95.5827|161.8914|161.9458|161.949||
2022-02-13 19:02:48|new_0222_0540|BRSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.8868|127.8868|127.8868|127.8098|128.5133|128.5452|128.5387|128.5387|128.3664|128.5832|128.583|128.5649|129.8491|129.7591|129.7591||
2022-02-13 19:02:49|new_0222_0541|IDEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6673||0.6673|0.6682|0.6673|0.6701|0.6711|0.6733||0.6756|0.8547|0.8591|0.8635|0.8678|0.8722|3.823|8.81|8.8127|10.4669|10.4669|10.4672|10.4681|10.7956|11.8047|13.7424|14.8197|15.288|15.7933|15.7948|16.0972|17.4102|23.5984|23.7937|23.8326|23.8604|24.0279|24.2491|28.8613|38.1702|42.7157|53.9185|59.8912|61.9641|62.2645|68.5091|68.8651|73.0923|77.2468|102.766|108.562|112.589|132.6961|149.693|163.46|237.0082|238.8714|344.9063|419.4698|466.3545|481.9015||
2022-02-13 19:02:51|new_0222_0542|VTOL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.289|29.8137|29.7105|29.6941|28.8064|28.3022|28.3019|
2022-02-13 19:02:52|new_0222_0543|PRDO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8|57.104|57.16|57.208|62.472||62.632|63.016|63.608|80.861|81.1662|81.295|87.012|87.38|88.08|89.396|89.96|90.74|91.954|92.0597|92.5389|93.7746|99.9604|100.1949|100.4343|102.3188|102.425|102.5374|102.6648|102.9429|97.9772|98.1127|97.5718|103.768|94.6965|96.1928|95.014|91.2057|91.0725|90.412|89.481|89.5848|89.715|89.7506|90.0609|85.1481|86.5077|85.7855|83.3864|81.2781|81.2646|81.2094|77.6585|76.2662|75.9166|73.6215|67.2227|67.1753|67.0166|67.0697|67.0494|67.0901|67.1584|67.1705|67.1961|67.2488|67.2787|67.521|67.6588|67.948|67.9814|68.0987|68.3372|68.4181|68.4921|68.519|68.7703|69.0768|69.0936|69.1178|69.611|69.7235|69.761|69.7729|70.1029|70.1105|70.3124|70.1514|69.0615|69.1307|69.287|70.0624|70.4326|70.0821|70.1055||
2022-02-13 19:02:55|new_0222_0544|CLSK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2767|0.2852|0.2852|0.2852|0.2852|0.2852|0.2852|0.2852|0.2852|0.2852|0.2852|1.663|1.6855|1.741|1.7912|2.0378|2.0768|2.0378|2.0368|2.1058|2.1058|2.7834|3.2318|3.297|3.3277|3.3409|3.3609|3.449|3.4919|3.6679|3.9741|4.3059|4.4658|4.679|4.8689|5.7451|16.1235|17.391|24.0705|33.8742|34.6979|37.3959|41.4741|
2022-02-13 19:02:56|new_0222_0545|ADV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.4252|313.4252|318.45|318.4964|318.5736||
2022-02-13 19:02:57|new_0222_0546|FMTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.522|43.6021|49.7545|49.8344|49.8607|49.8839||
2022-02-13 19:02:57|new_0222_0547|ECVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.1099|135.2444|135.2409|135.1397|135.2061|135.592|135.7278|136.1011|136.1572|136.465|137.3139|136.0458|136.0568|136.3186|136.933|136.946|136.953||
2022-02-13 19:02:58|new_0222_0548|PTVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.434|177.1577|177.1577|177.1577|177.251||
2022-02-13 19:02:59|new_0222_0549|FULC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.34|22.5579|22.6544|22.7931|27.2238|27.278|27.9416|32.5944|32.6597|40.526||
2022-02-13 19:02:59|new_0222_0550|SCU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4139|7.4139|35.4128|35.4128|35.4128|35.6269|35.6363|7.8403|7.9831|8.1824|8.2796|8.7974|9.0525|9.4742|9.6757|9.6941|10.0629|13.9342|13.9934|14.1539|14.3481|14.769|14.9927|15.0246|15.9555|16.9642|17.0684|17.1726|17.1995|17.5947|17.6192|17.7196|17.7311|18.1026|18.1353|18.145|18.1544|18.4843|18.5127|18.5215|18.5312|18.9573|19.113|19.127|19.1607|19.9051|20.4844|20.6318|20.7493|21.2849|21.9466|22.3114|22.5572|22.9036|23.8998|25.1012|25.2169|25.669|
2022-02-13 19:03:01|new_0222_0551|AEVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.4512|211.962|213.529||
2022-02-13 19:03:02|new_0222_0552|AMTB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9203|42.4885|43.1827|43.2046|43.2046|43.2046|43.2072|42.1657|42.1593|42.147|37.8427|37.922|37.5358|37.4873|35.8833|
2022-02-13 19:03:03|new_0222_0553|RGP|shares_outstanding|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1888|41.268|41.374|42.428|42.602|43.156|43.12|43.324|43.912|44.03|44.502|45.084|45.352|46.198|46.402|46.652|47.046|47.831|47.404|48.032|48.141|48.103|48.278|47.917|48.371|48.988|48.2684|48.3128|45.93|45.587|44.654|45.243|44.9077|45.0317|45.14|45.395|46.374|46.301|46.265|46.041|46.054|46.35|45.389|44.1561|43.158|42.493|41.973|41.466|41.005|40.792|39.705|39.843|39.04|38.749|38.158|38.08|37.642|37.568|37.273|37.1429|37.132|36.758|36.229|36.151|29.637|29.646|29.662|29.9|30.3|31.487|31.614|31.4978|31.724|32.02|31.588|31.97|32.138|32.144|32.1444|32.433|32.433|32.799|32.885|33.187|33.683||
2022-02-13 19:03:05|new_0222_0554|ITOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7485|35.0448|35.0448|35.101|35.1481|35.2575||
2022-02-13 19:03:06|new_0222_0555|VIEW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.0767||||
2022-02-13 19:03:07|new_0222_0556|FBRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4945|44.5101|44.1357|44.2848|44.1627||
2022-02-13 19:03:07|new_0222_0557|ETD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||35.451|38.759|38.759|42.84|42.927|42.927|42.996|43.001|38.213|43.052|43.202|42.762|42.783|42.915|43.094|43.184|43.19|43.126|43.051|43.033|43.127|42.658|41.319|40.829|40.885|40.921|40.792|40.8738|39.5494|39.4071|39.3895|39.3712|39.3973|39.403|38.6701|38.7285|38.7375|38.4584|37.7603|37.7735|37.1113|37.1976|37.2509|37.287|37.28|36.556|35.9425|35.4975|34.908|34.514|33.377|32.9872|33.0428|32.1199|31.7359|31.7373|31.2856|29.9978|29.7676|29.0221|28.6859|28.6859|28.709|28.769|28.9539|28.9539|28.9169|28.9169|29.1144|28.9319|28.7286|28.7266|28.7758|28.779|28.7434|28.8501|28.8633|28.8353|28.8381|28.8581|28.9045|28.9076|28.9146|28.9181|28.9257|28.9272|28.9272|28.9335|28.9488|28.407|28.4147|27.8089|27.7435|27.7461|27.7583|27.6902|27.6962|27.4472|27.4707|27.4759|27.1904|26.5293|26.5293|26.5795|26.58|26.587|26.588|26.046|25.053|25.053|25.053|25.173|25.187|25.237|25.26|25.301|
2022-02-13 19:03:10|new_0222_0558|ROCC|shares_outstanding|0|||||30.312|30.312|30.312|30.32|30.32|30.32|30.928|29.176|30.928|30.944|30.816|30.72|30.816|30.72|30.712|30.432|30.744|30.408|30.408|31.136|30.408|30.312|30.248|34.728|34.728|34.728|34.728|34.608|34.44|34.44|34.216|34.224|34.232|34.224|34.224|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|4.272|4.272|4.262|4.262|4.273|4.341|4.341|4.341|4.131|4.137|8.274|8.274|8.28||8.314|8.367|8.381|8.423|8.423|8.424|8.1241|8.1741|8.3118|8.3978|8.7927|8.8686|8.8656|8.8981|8.9155|8.9434|8.9448|8.9467|8.9676|8.9848|9.0073|9.0524|9.114|18.3565|18.358|18.4763|18.5018|18.5119|18.5899|18.624|18.6242|18.6182|18.6604|18.7452|18.7946|37.877|37.8774|41.3306|41.6691|41.8363|41.8413|41.8716||45.3846|45.3853|45.386|45.4453|45.5165|45.5415|45.4315|45.5429|45.526|45.5112|45.4903|45.5943|45.6742|45.6838|54.899|54.9887|65.0621|65.0663|65.0737|65.3424|69.6773|71.3116|71.3069|71.3214|71.3832|72.8415|80.797|86.5525|87.7622||14.992|14.992|14.992|15.0043|15.0189|15.0582|15.0585|15.0738|15.0806|15.1053|15.1073|15.1231|15.1356|15.1579|15.1757|15.2004|15.2004|15.3098|15.3123|15.3306||
2022-02-13 19:03:12|new_0222_0559|ANNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1481|38.1576|38.1576|38.2325|38.3221|38.3701||
2022-02-13 19:03:13|new_0222_0560|ALRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.922|13.965|13.933|13.945|13.4338|13.496|13.497|13.521|13.5344|13.61|13.69|13.7|13.6991|13.76|13.778|13.776|13.7753|13.801|13.816|17.0495|17.0496|17.1057|17.1205|17.1219|17.1253|17.1905|17.1978|17.2081|17.2126|
2022-02-13 19:03:14|new_0222_0561|OPRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0013|27.0032|27.1438|27.3308|27.583|27.6793|27.9746|28.0339|28.3849||
2022-02-13 19:03:15|new_0222_0562|AMK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.4|72.4|72.3901|72.3901|72.3901|72.4493|72.4593|72.4593|72.5407|73.5486||
2022-02-13 19:03:16|new_0222_0563|BFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4686|3.4686|3.4686|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|6.9373|||||||||||||||6.5951||||6.5951||||6.5869||||6.5879||||||||6.3844|6.359|||6.2595|6.2781|||6.2677|6.271|||6.2109|6.2055|6.1615||6.8057|6.6924|6.6623|6.659|6.6104|6.577|6.5762|7.0847|7.0847|7.156|7.7335|7.7298|7.7095|7.7292|7.6888|7.6418||
2022-02-13 19:03:17|new_0222_0564|FREE|shares_outstanding|0.0526315789474|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|37.5|37.5|37.5|37.5|38.4267|38.4267|38.4267|38.4267|38.5648|38.4775||
2022-02-13 19:03:18|new_0222_0565|NESR|shares_outstanding|0.0175097276265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6521|28.6521|28.6521|28.6521|28.6521|85.5628|85.5628|86.8968|86.8968|87.1471|87.1471|87.4949|87.4952|87.7776|87.7776|90.8526|90.8526|91.3612|||
2022-02-13 19:03:19|new_0222_0566|DYN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6336|45.0042|45.0766|51.1583|51.2323|51.4836||
2022-02-13 19:03:20|new_0222_0567|ATHA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0874|32.4858|37.1503|37.2517|37.3511||
2022-02-13 19:03:20|new_0222_0568|CARE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|25|||||||||||||||||||||26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578||26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2578|26.2702|26.3081|26.3339|26.3339|26.3342|26.3858|26.3848|26.3869|26.385|26.4675|26.4667|26.4614|26.4309|
2022-02-13 19:03:22|new_0222_0569|ALTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0159||||0.0168|0.0197|0.02||0.0204|0.0204|0.0206||0.0206|0.0208|0.0207||0.0207|0.021|0.0213||0.0213|0.0213|0.0223|0.0223|0.2638|0.2725|0.273|0.275|0.291|0.3545|0.3549|0.3835|0.3863|0.3865|0.3867|0.3867|0.3869|0.5512|0.5501||0.55|0.549|0.549|0.5473|0.6297|0.7842|0.7902|0.8612|1.0327|1.3007|3.2416|5.7755|5.787|5.7868|9.6474|9.7895|10.4959|11.9185|14.7371|16.1263|18.014|21.2348|24.3289|24.4995|24.715|24.6942|42.5258|42.5151|42.8919|43.1575|43.1742|43.3124|43.827|43.909|43.973|43.9859|43.955|44.961|44.947|45.7723|48.885|49.839|49.784|55.5093|55.891|55.4833|63.484|72.4879|73.162|72.812|72.801||
2022-02-13 19:03:25|new_0222_0570|GNUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1838|0.2015|0.2015|0.2023|0.2314|0.2395|0.2397|0.2397|0.2413|0.2437|0.2917|1.9729|2.0159|2.1278|2.1278|2.1248|2.1248|2.1765|2.1765|3.7531|3.7915|3.9794|3.9902|4.0106|5.6521|5.8971|5.9381|7.6108|8.2028|8.9503|9.272|9.4579|10.4327|10.4757|11.9334|21.8777|29.5922|218.8562|219.0299|258.4385|300.3217|300.7913|300.7913||
2022-02-13 19:03:26|new_0222_0571|FRST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8146|6.7992|7.4783|6.7985|6.7985|6.7985|6.7985|6.7985|6.7985||6.7985|6.7985|6.7985|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5906|11.5906|11.5949|11.6086|12.1946|12.2167|12.2178|12.2324|12.2022|12.2344|12.2449|12.2489|12.2616|12.2636|12.33|23.9104|23.9165|23.9365|23.9877|24.0465|24.0518|24.0523|24.1071|24.1173|24.1718|24.1815|24.2977|24.3616|24.3689|24.3686|24.5328|24.5373|24.5746|24.5746|
2022-02-13 19:03:28|new_0222_0572|AUD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.168|37.172|45.177|45.18|45.199|45.215|45.2301|45.2399|45.2654|45.3134|45.3228|45.3534|49.4823|49.7849|49.8064|49.8597|49.862|51.2784|51.2784|51.4312|51.538|50.319|57.4636|48.6359|45.921|45.9279|45.933|42.8819|40.1097|40.3359|40.6072|40.4262|40.4571|38.8758|38.7366|38.8005|39.1529|37.8557|37.8548|36.4776|36.493|37.2324|37.2186|37.2127|37.155|37.11|37.1115|38.0681|38.3943|38.2615|38.2514|38.2415|38.5258|38.5115|38.5206|36.9423|37.1896|37.3817|37.3923|37.4752|37.6708|37.6872|37.6989|37.8011|38.0329|38.0742|38.0785|38.0877|38.4493|38.4787|38.5025|38.6329|38.9284|38.9461|38.9548|139.4357|138.2698|138.7314|138.7904|137.5404|138.2379|138.8251|133.9309|137.9128|135.0532|138.0152|137.9946|140.9586|140.9498|141.3802|141.3441||
2022-02-13 19:03:30|new_0222_0573|KDNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1584|42.2824|42.3817|44.776|44.83||
2022-02-13 19:03:31|new_0222_0574|CVLG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.359|13.36|13.36|14.905|14.909|14.91|14.912|14.912|14.912|14.9102|14.9164|14.9142|13.9454||13.9502|13.9454|14.0197|14.059|14.1026|14.2379|14.3747|14.3778|14.3827|14.4539|14.5943|14.6735|14.6777|14.5614|14.6603|14.6739|14.38|13.9792|13.9792|13.9792|13.9967|14.0007|14.0007|14.0007|14.0124|14.0263|14.0263|14.0263|14.0263|14.0492|14.0492||14.0492|14.0892|14.1801|14.1906|14.1906|14.2925|14.5407|14.5407|14.6766|14.7144|14.7201|14.7216|14.7216|14.7532|14.758|14.7594|14.8454|14.8635|14.8646|14.9097|14.925|14.9569|14.9681|18.0966|18.2402|18.2729|18.0565|18.1234|18.183|18.1943|18.1943|18.2492|18.2729|18.2877|18.2905|18.3297|18.331|18.3432|18.3461|18.3657|18.4258|18.4462|18.4619|18.5151|17.0876|17.0905|17.1342|17.1342|16.7635|16.7928|16.7175||
2022-02-13 19:03:34|new_0222_0575|BVH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9419||||4.9467||||4.9467||4.9467||4.9467|||4.9572|4.9735|4.9847|4.9623|4.9623|4.9623|5.0743|6.3428||5.3157|5.3218|5.3274||7.0353|6.8425|6.847|7.1632|7.1633|7.1633|7.1693||7.1693|9.4998|9.4998||9.0218|9.0459|9.0259||9.0257|9.0259|17.9798|15.0751|15.0751|15.0761|15.0762|15.0762|15.0762|15.0762|15.0762|15.4269|15.4269|15.4269|15.4281|15.4338|15.5426|15.5439|15.7111|15.7203|15.7273|15.8306|16.0758|16.695|16.683|16.688|16.9116|16.9116|16.9116|16.7166|17.0599|19.6058|19.6058|19.4361|19.4337|19.9305|19.9305|18.6386|18.6432|18.644|18.644|18.5638|18.2841|18.2976|18.2976|18.2976|19.3177|19.3177|19.3177|21.9841|20.9768||
2022-02-13 19:03:37|new_0222_0576|PASG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9983|45.3507|45.4435|45.5347|45.6148|53.8483|53.9564|54.0165||
2022-02-13 19:03:37|new_0222_0577|ME|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.4319|407.1686||
2022-02-13 19:03:38|new_0222_0578|QMCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5588||||13.5733||||16.3773||||20.1482||||20.6784|20.6784|20.5959|20.075|18.8084|18.6207|18.6169|18.8971|19.0077|19.4025|19.4309|19.4599|19.6209|19.7015|19.7586|21.5875|21.9315|22.125|22.25|22.5|22.5398|22.7375|22.7375|22.925|22.9844|23.025|22.9881|23.4125|23.6051|23.6051|24.1345|24.4285|24.9|24.9875|25.5125|25.6864|25.8659|25.8712|26.2584|26.275||26.2941|26.6205|26.77|26.8682|27.0051|27.4631|28.1289|28.4139|28.7648|29.187|29.2659|29.5502|29.6169|30.0894|30.1099|30.385|30.4366|30.988|31.0275|31.3012|31.3512|31.9349|32.0305|32.276|32.338|32.9866|33.0175|33.2761|33.3086|33.8964|33.8985|34.063|34.101|34.663|||34.7489|35.556|35.553|36.04|36.046|36.717|39.855|39.905|39.905|40.7402|41.5537|56.915|57.28|59.272||
2022-02-13 19:03:41|new_0222_0579|AOUT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9751|13.9917|14.0104|14.0594|14.0996|14.1827||
2022-02-13 19:03:41|new_0222_0580|BRBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1534|||4.1057|||||||||||8.4879|8.4915|8.481|8.5779|8.5779|18.6215|18.6311|18.7763|18.7741|
2022-02-13 19:03:43|new_0222_0581|BOLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5218|36.3318|37.191|37.2481||
2022-02-13 19:03:43|new_0222_0582|SQZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9722|24.7863|27.8811|28.0314|28.0647||
2022-02-13 19:03:44|new_0222_0583|SPFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4715|17.9785|18.0043|18.0361|18.056|18.0592|18.0592|18.0764|18.0532|18.0144|17.8241|17.7602|
2022-02-13 19:03:45|new_0222_0584|LCTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||5.132|5.132|5.132|5.132|5.132|5.132|5.132|5.132|7.94|7.94|8.018|7.895|7.814|7.688|7.688|8.279|8.279|8.279|8.354|9.58|9.619|9.619|9.799|9.845|9.936|9.948|10.027|10.033|10.805|10.82|10.861|10.891|10.8918|10.8923|11.3421|11.4266|11.5008|11.4266|11.4266|11.6273|11.6373|11.6373|13.4901|13.4901|13.5901|13.6549|13.6549|13.6549|17.7752|17.8114|17.8114|17.8114|17.8514|17.8714|17.8714|22.3393|22.4406|22.5744|22.5744|22.5744|22.8344|22.8344|22.8344|23.0444|23.6944|23.6944|23.7944|25.2136|25.8897|28.3867|33.0389|33.6677|33.9116|39.9807|45.3262|44.7777|48.7976|48.8693|48.9522|49.0358|49.0358|49.5042|49.1628|49.3832|52.5518|55.6169|55.6229|56.7144|59.0712|66.87|68.2918|78.2278|78.3168|78.387|82.045|90.421|90.421|101.668|102.772|102.776|110.8537|110.876|115.804|126.866|126.869|126.873|126.884|127.136|149.388|149.643|149.79|149.8043|149.818|149.831|149.9915|153.096|162.0669|167.037|168.465||
2022-02-13 19:03:48|new_0222_0585|ESGC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9356||||1.9719||||2.072||43.5926||2.4537|2.7931|2.7949|2.8702|2.8769|2.9209|2.8921|2.8921|2.8955|2.8956|3.0214|3.0329|3.0346|3.0352|3.0496|3.1337|3.2716|3.4089|3.5976|3.6806|3.7752|4.6322|5.6349|6.5863|7.3508|8.8639|10.3476|18.9465||||19|
2022-02-13 19:03:49|new_0222_0586|RRBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2102|7.3002|7.3062|7.3062|7.3225|7.3225|7.3253|7.3253|7.3067|7.285|7.2764|7.1802|
2022-02-13 19:03:50|new_0222_0587|HFFG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5585|22.1675|22.1675|22.1675|22.1675|21.4451|52.1451|52.1451|52.1451|52.1451|51.9134|51.9134|51.9134|51.9134||
2022-02-13 19:03:51|new_0222_0588|GTYH|shares_outstanding|0.0239316239316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|69|69|69|69|69|69|69|69|48.4205|48.4205|52.2558|52.2076|52.9192|53.5928|53.8929|53.547|57.436|57.4947|57.5136|57.571||
2022-02-13 19:03:51|new_0222_0589|LOTZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.6701|113.6701|113.6701|113.707||
2022-02-13 19:03:52|new_0222_0590|PSTL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3128|5.3128|5.3131|5.3131|5.4201|5.4511|9.4766|9.4644|13.3537|13.6734|13.7093||
2022-02-13 19:03:53|new_0222_0591|NKTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4275|32.5683|32.628|32.7983|32.8529|32.9316||
2022-02-13 19:03:53|new_0222_0592|AKUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3706|34.3743|34.3837|34.4459|34.4532|34.4925||
2022-02-13 19:03:54|new_0222_0593|CRDF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1491|0.1554|0.1969|0.197|0.215|0.2155|0.2185|0.2624|0.2625|0.2625|0.2625|0.2625|0.2627|0.3376|0.3455|0.4128|0.413|0.4136|0.4187|0.425|0.4263|0.4301|0.4316|0.5292|0.7332|0.8171|2.8842|3.8262|3.8319|4.5254|5.4414|6.4365|8.5936|11.0106|21.3251|26.2857|36.7808|37.552|39.552|39.552||
2022-02-13 19:03:56|new_0222_0594|CTXR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.75|2.0017|2.0721|2.1054|2.2151|2.2745|2.3134|4.7426|4.8692|4.8759|4.9409|5.0336|5.0572|8.3458|9.9755|10.6672|10.6772|16.1988|17.7988|18.6454|22.0758|28.9305|30.1777|38.0781|46.3163|55.577|55.577|134.7012|145.9794|145.9794|146.0296|
2022-02-13 19:03:57|new_0222_0595|BBCP|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8477|34.3996|58.1996|58.1996|58.2219|58.2219|58.2001|56.464|56.4706|56.5752|56.5672|56.5646|56.6685|
2022-02-13 19:03:57|new_0222_0596|ONCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8459|22.599|25.627|25.741|25.7581||
2022-02-13 19:03:58|new_0222_0597|HBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4573|27.4573|27.4573|27.4573|27.4573|27.4573|27.3821|27.3551|27.3344|28.9861|
2022-02-13 19:03:59|new_0222_0598|FREQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7849|30.8445|31.0092|31.2495|33.7323|33.964|34.2162|34.3859|34.5519||
2022-02-13 19:03:59|new_0222_0599|AFCG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7349|13.3669|16.1169|16.4428||
2022-02-13 19:04:00|new_0222_0600|ASLE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0462|42.9493|42.9493|42.9493||
2022-02-13 19:04:00|new_0222_0601|TNXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0014|0.0017|0.0017|0.0017|0.0022|0.0022|0.0022|0.0049|0.0058|0.0099|0.0099|0.0107|0.0108|0.0161|0.0161|0.0188|0.0188|0.0189|0.0251|0.0294|0.0392|0.0416|0.0749|0.0758|0.0783|0.0801|0.0882|0.1048|0.3252|0.609|0.6338|1.5752|8.5315|49.3531|104.8039|140.1595|206.0087|323.9177|346.3585|403.6732||
2022-02-13 19:04:02|new_0222_0602|TCRR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9399|23.7922|23.8567|23.9441|23.9811|24.0565|24.1046|33.3802|33.5168|38.1592|38.1813|38.2204||
2022-02-13 19:04:03|new_0222_0603|SNSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5885|30.5885|30.5885|30.5885||
2022-02-13 19:04:04|new_0222_0604|PSTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8159|61.8195|61.8609|62.1267|62.1662|62.4698||
2022-02-13 19:04:04|new_0222_0605|ETNB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0636|13.789|13.7939|13.8052|19.8789|19.9317|20.0348|20.0807|20.1042||
2022-02-13 19:04:05|new_0222_0606|BDTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3228|35.9107|35.9107|35.9634|36.0784|36.1472|36.2058|36.2289||
2022-02-13 19:04:06|new_0222_0607|TIG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1429|51.1488|51.1488|51.1488|51.157|51.1749||
2022-02-13 19:04:06|new_0222_0608|SBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5167|34.7013|34.8272|34.9631|35.0371||
2022-02-13 19:04:07|new_0222_0609|PBFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1704|25.9777|25.9777|25.9777|25.9777|25.9777|25.9777|25.9777|25.9777|25.9777|25.9777|
2022-02-13 19:04:08|new_0222_0610|IBIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3458|2.3458|2.3358|2.3358|2.7973|2.8273|2.8273|2.8273|2.8273|3.2292|3.2382|3.2382|3.2382|3.2382|4.7767|4.7767|4.7767|4.7767|4.7767|5.6692|5.6692|6.4442|6.5642|6.5642|6.746|7.1981|7.4071|7.7205|7.7325|7.7325|8.2609|8.9109|8.9109|8.9109|8.9119|8.9119|9.2819|11.5319|11.5919|16.0401|18.3368|18.8368|19.6025|20.1525|24.1525|54.5675|107.36|140.0711|180.3178|211.7691|216.1335|217.8731|217.9576||
2022-02-13 19:04:10|new_0222_0611|FOA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.8817|59.8817|58.9367||
2022-02-13 19:04:11|new_0222_0612|CRD.A|shares_outstanding|0|||||25.961|25.961|25.961|54.558|25.961|25.961|25.973|52.048|26.024|26.109|26.135|52.315|26.145|26.157|26.249|52.513|26.256|26.288|26.298|35.115|26.307|52.798|52.865|52.93|53.042|53.091|53.1|53.288|53.451|53.463|53.403|53.553|53.687|53.765|53.553|53.829|53.865|53.97|53.993|54.018|54.076|53.807|53.285|52.517|52.231|52.283|52.132|51.766|51.195|51.111|50.622|50.622|49.963|49.557||49.363|49.37|51.24|50.445|50.445|50.4|50.4|50.4|50.4|48.448|48.469|48.471|48.452|48.452|48.541|48.541|48.541|48.546|48.623|48.623|48.623|48.623|48.724|48.724|48.724|48.724|48.724|48.844|48.878|48.883|48.977|48.986|48.991|49.349|49.481|50.432|50.454|50.4686|50.5949|50.6323|50.632|50.8878|50.889|51.2192|51.2488|51.8466|52.0526|52.052|52.052|52.464|52.464|52.697|52.699|53.479|53.492|52.699|53.783|54.257|54.258|54.413|54.025|54.303|54.673|54.689|54.565|54.752|54.905|55.099|55.187|55.223|55.396|55.037|55.227|55.241|55.491|55.642|55.986|56.217|55.9|55.758|55.941|54.977|55.046|55.147|55.335|53.652|53.625|53.147|53.281|53.029|53.033|53.155|53.357|53.301|53.152|53.012||
2022-02-13 19:04:14|new_0222_0613|MEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6935|19.7403|19.7403|19.6322|19.827|20.0594|20.0594|20.0594|20.3349|20.4759|20.4367||
2022-02-13 19:04:15|new_0222_0614|ONCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3513|0.3522|0.3522|0.3522|0.3524|0.3524|0.3524|0.3524|0.4428|0.4428|0.4429|0.4429|0.4975|0.4984|0.4987|0.4989|0.5174|0.5177|0.5187|0.5195|0.5199|0.5202|0.5203|0.5203|0.5203|0.5203|0.5203|0.5204|0.7388|0.7388|0.8965|0.897|0.897|0.8972|0.8973|0.8974|0.8974|0.8985|0.9016|0.9026|0.9026|1.0737|1.0859|1.0859|2.0046|2.0053|2.0053|2.0053|2.0053|2.025|2.025|2.0274|2.2742|2.2917|2.2917|3.0774|3.0774|3.2185|3.433|3.436|3.436|3.436|15.37|15.387|15.387|15.3924|17.336|22.3468|48.802|49.3664|49.385|49.4272||
2022-02-13 19:04:17|new_0222_0615|AOMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.503|25.4055||
2022-02-13 19:04:18|new_0222_0616|BCEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9472|27.96|27.9702|28.0936|28.1927|36.6928|36.8046|36.891|36.8944|36.9652||
2022-02-13 19:04:19|new_0222_0617|INZY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3649|23.3649|23.385|23.4737|23.5706|23.6647||
2022-02-13 19:04:19|new_0222_0618|HOFV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8243|32.7418|64.0913|94.1783|94.8721|95.2263||
2022-02-13 19:04:20|new_0222_0619|MILE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.7275|126.7271|126.7271|127.7372||
2022-02-13 19:04:21|new_0222_0620|VEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.0875|20.0875|20.0875|20.0875|20.0875|20.5675|20.594|20.6047||
2022-02-13 19:04:21|new_0222_0621|TLIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6362|25.6376|25.6904|25.963||
2022-02-13 19:04:22|new_0222_0622|LSEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.231|46.231|46.2811|46.2811||
2022-02-13 19:04:23|new_0222_0623|STON|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2398|4.2398|4.2398|4.2398|4.5207|4.5207|4.5207|4.5207|4.7958|4.7958|4.7958|4.7958|5.9458|8.5958|8.6214|8.6214|9.6813||9.6813|9.7714|9.7714||13.3576|13.8411|15.5666||19.3376|19.351|19.367||19.369|19.5381|19.5381||19.7326|21.3502|21.374||23.6903|28.958|29.132|29.204|29.259|29.313|31.779|32.109|32.9013|35.439|35.5007|37.8635|37.9575|37.9575|37.9579|37.9579|37.9586|37.9586|37.9586|37.9586|38.2605|39.5338|39.5655|94.4474|94.4771|117.7945|117.8243|117.8711|117.918|117.9649|118.0118||
2022-02-13 19:04:25|new_0222_0624|SGTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7903|31.465|31.502|31.864|32.2013||
2022-02-13 19:04:25|new_0222_0625|HPK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5924|91.5924|91.9676|92.6759|92.7288|92.7437|97.3742|
2022-02-13 19:04:26|new_0222_0626|SPRB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2636|23.2604|23.3019|23.3701|23.3799||
2022-02-13 19:04:26|new_0222_0627|HMPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.8601|138.8601|139.4871|139.527||
2022-02-13 19:04:27|new_0222_0628|DTRUY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:27|new_0222_0629|DELHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1719.989||1824.786|1839.3501|1844.3528||1858.5226||1887.7504||1886.9681|1977.7755|1991.2146|1992.3889|1993.0424|2490.1732||2496.1929||
2022-02-13 19:04:28|new_0222_0630|HELFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.7466|641.1804|643.5934|643.5934|650.0654|655.2558|655.2931|657.5664||657.2506|663.9815|662.7453||694.2307||694.2307|694.5421||
2022-02-13 19:04:29|new_0222_0631|HENOY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1730.001||||1731.7118|||||||||1734.6002|1734.8527|1736.1404||1736.8467|1721.6977|1721.7601||1722.2442|1722.3525|1722.3546|1737.1127|1722.3242|1722.3904|1722.3904|1737.1127|1737.1127|1737.1127|1737.1127|1737.1127|1737.1127|1737.1127|1737.1127|1737.1128|1737.1128|1737.1128|1737.1128|1737.1128||1737.1128||1737.1128||1737.1128||1737.1128||1737.1128||1737.1128||1737.1128||1737.1128||1737.1128|||
2022-02-13 19:04:30|new_0222_0632|IFFNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:30|new_0222_0633|REWOY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:31|new_0222_0634|SOAGY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.9415||||340.9415||||340.9415||||340.9415||||340.9415||||||||||||340.9415||||||||340.9415||||340.9415||||340.9415||||341.9415||||341.9415||||341.9415||||341.9415||||341.9415||||342.0793|||||
2022-02-13 19:04:31|new_0222_0635|SMNEY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717.4025|715.4||711.4073|714.6863||
2022-02-13 19:04:32|new_0222_0636|ZNLDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||